Trio Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.32	0.33	0.30	0.31	0.31	-7.46%	3,014,478
Jul 13, 2026	0.32	0.34	0.31	0.34	0.34	7.82%	9,485,835
Jul 10, 2026	0.30	0.31	0.29	0.31	0.31	-0.10%	1,342,319
Jul 9, 2026	0.29	0.31	0.28	0.31	0.31	3.32%	3,268,238
Jul 8, 2026	0.34	0.34	0.29	0.30	0.30	-10.68%	35,632,855
Jul 7, 2026	0.31	0.34	0.30	0.34	0.34	9.06%	2,924,607
Jul 6, 2026	0.30	0.31	0.30	0.31	0.31	2.32%	852,946
Jul 2, 2026	0.30	0.30	0.29	0.30	0.30	-1.44%	798,549
Jul 1, 2026	0.30	0.31	0.29	0.31	0.31	-1.13%	579,988
Jun 30, 2026	0.30	0.31	0.29	0.31	0.31	2.96%	1,069,268
Jun 29, 2026	0.28	0.31	0.28	0.30	0.30	3.69%	2,923,039
Jun 26, 2026	0.28	0.29	0.28	0.29	0.29	0.80%	374,617
Jun 25, 2026	0.28	0.30	0.27	0.29	0.29	-	2,010,711
Jun 24, 2026	0.29	0.31	0.27	0.29	0.29	-2.14%	1,273,104
Jun 23, 2026	0.29	0.30	0.29	0.29	0.29	-1.90%	692,940
Jun 22, 2026	0.30	0.31	0.29	0.30	0.30	-1.41%	963,861
Jun 18, 2026	0.29	0.31	0.29	0.30	0.30	1.43%	1,520,053
Jun 17, 2026	0.30	0.32	0.30	0.30	0.30	-0.86%	1,100,386
Jun 16, 2026	0.29	0.31	0.28	0.30	0.30	5.44%	1,269,575
Jun 15, 2026	0.29	0.30	0.28	0.29	0.29	-12.15%	3,143,584
Jun 12, 2026	0.33	0.34	0.31	0.33	0.33	-5.25%	2,653,683
Jun 11, 2026	0.37	0.38	0.34	0.34	0.34	-13.30%	9,845,328
Jun 10, 2026	0.36	0.42	0.35	0.40	0.40	12.63%	17,645,286
Jun 9, 2026	0.36	0.36	0.34	0.35	0.35	-6.26%	3,841,688
Jun 8, 2026	0.36	0.39	0.35	0.38	0.38	6.11%	12,767,629
Jun 5, 2026	0.37	0.38	0.36	0.36	0.36	-6.70%	942,957
Jun 4, 2026	0.38	0.39	0.36	0.38	0.38	-1.86%	1,827,644
Jun 3, 2026	0.37	0.40	0.37	0.39	0.39	2.03%	1,524,235
Jun 2, 2026	0.37	0.40	0.37	0.38	0.38	-5.00%	1,674,859
Jun 1, 2026	0.38	0.40	0.37	0.40	0.40	9.89%	3,597,837
May 29, 2026	0.37	0.37	0.35	0.36	0.36	-0.82%	929,584
May 28, 2026	0.36	0.38	0.36	0.37	0.37	4.56%	2,306,252
May 27, 2026	0.35	0.36	0.35	0.35	0.35	-3.17%	804,257
May 26, 2026	0.36	0.38	0.35	0.36	0.36	-0.98%	1,940,630
May 22, 2026	0.37	0.39	0.34	0.37	0.37	-4.91%	3,702,368
May 21, 2026	0.39	0.39	0.36	0.39	0.39	0.79%	1,840,144
May 20, 2026	0.39	0.40	0.38	0.38	0.38	-3.29%	1,713,509
May 19, 2026	0.40	0.41	0.39	0.40	0.40	0.25%	2,871,586
May 18, 2026	0.40	0.40	0.37	0.39	0.39	-4.60%	2,797,186
May 15, 2026	0.40	0.41	0.39	0.41	0.41	5.90%	3,358,662
May 14, 2026	0.39	0.40	0.36	0.39	0.39	-1.19%	2,917,848
May 13, 2026	0.40	0.40	0.39	0.39	0.39	1.21%	2,114,513
May 12, 2026	0.44	0.44	0.39	0.39	0.39	-10.03%	5,189,797
May 11, 2026	0.45	0.47	0.43	0.43	0.43	-5.14%	3,591,457
May 8, 2026	0.47	0.48	0.43	0.46	0.46	-2.91%	2,631,582
May 7, 2026	0.46	0.47	0.46	0.47	0.47	1.55%	3,404,114
May 6, 2026	0.46	0.48	0.46	0.46	0.46	-9.56%	4,213,792
May 5, 2026	0.52	0.52	0.50	0.51	0.51	-4.21%	1,891,189
May 4, 2026	0.51	0.55	0.51	0.54	0.54	-	3,611,413
May 1, 2026	0.52	0.54	0.50	0.54	0.54	0.75%	3,358,258