Trio Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	1.80	1.91	1.77	1.89	1.89	2.72%	330,268
Sep 16, 2026	1.92	1.95	1.78	1.84	1.84	-6.60%	697,757
Sep 15, 2026	1.92	2.12	1.90	1.97	1.97	1.55%	1,156,939
Sep 14, 2026	2.13	2.24	1.90	1.94	1.94	3.19%	2,025,797
Sep 11, 2026	1.88	1.96	1.80	1.88	1.88	-6.93%	1,082,993
Sep 10, 2026	2.10	2.34	1.91	2.02	2.02	11.60%	21,092,771
Sep 9, 2026	1.84	1.92	1.81	1.81	1.81	-	242,722
Sep 8, 2026	1.74	1.90	1.73	1.81	1.81	2.84%	357,443
Sep 4, 2026	1.77	1.77	1.71	1.76	1.76	-1.12%	85,457
Sep 3, 2026	1.79	1.86	1.76	1.78	1.78	-	121,978
Sep 2, 2026	1.83	1.87	1.71	1.78	1.78	-6.81%	370,943
Sep 1, 2026	1.79	1.96	1.71	1.91	1.91	3.80%	695,507
Aug 31, 2026	1.88	1.98	1.68	1.84	1.84	-2.23%	311,016
Aug 28, 2026	1.92	1.94	1.86	1.88	1.88	-3.24%	59,828
Aug 27, 2026	1.84	1.96	1.81	1.95	1.94	5.93%	82,810
Aug 26, 2026	1.91	1.93	1.82	1.84	1.84	-0.73%	130,268
Aug 25, 2026	1.81	1.89	1.77	1.85	1.85	0.98%	101,258
Aug 24, 2026	1.86	1.97	1.81	1.83	1.83	-1.69%	78,611
Aug 21, 2026	1.84	1.92	1.80	1.86	1.86	0.98%	128,616
Aug 20, 2026	1.81	1.89	1.81	1.85	1.85	0.20%	71,420
Aug 19, 2026	1.86	1.92	1.83	1.84	1.84	-19.54%	247,409
Aug 18, 2026	2.33	2.34	2.25	2.29	2.29	1.84%	384,051
Aug 17, 2026	2.23	2.30	2.16	2.25	2.25	1.46%	148,763
Aug 14, 2026	2.20	2.25	2.16	2.22	2.21	1.03%	76,793
Aug 13, 2026	2.24	2.27	2.16	2.19	2.19	-4.09%	69,621
Aug 12, 2026	2.35	2.38	2.23	2.29	2.29	-3.93%	69,323
Aug 11, 2026	2.33	2.38	2.25	2.38	2.38	1.81%	130,766
Aug 10, 2026	2.18	2.34	2.11	2.34	2.34	10.98%	112,164
Aug 7, 2026	2.15	2.21	2.00	2.11	2.11	-2.50%	110,896
Aug 6, 2026	2.30	2.34	2.11	2.16	2.16	-6.29%	228,684
Aug 5, 2026	2.34	2.36	2.26	2.31	2.30	-1.88%	107,258
Aug 4, 2026	2.38	2.44	2.34	2.35	2.35	-3.69%	115,517
Aug 3, 2026	2.47	2.48	2.38	2.44	2.44	-3.56%	119,769
Jul 31, 2026	2.57	2.59	2.50	2.53	2.53	-1.26%	165,891
Jul 30, 2026	2.60	2.61	2.48	2.56	2.56	-1.18%	111,265
Jul 29, 2026	2.54	2.61	2.43	2.59	2.59	7.74%	239,017
Jul 28, 2026	2.36	2.42	2.30	2.41	2.41	-0.26%	146,271
Jul 27, 2026	2.40	2.46	2.31	2.41	2.41	-8.94%	277,614
Jul 24, 2026	2.85	2.90	2.54	2.65	2.65	-8.60%	554,222
Jul 23, 2026	2.91	3.05	2.82	2.90	2.90	2.22%	745,481
Jul 22, 2026	2.78	2.87	2.72	2.84	2.84	-1.10%	129,734
Jul 21, 2026	2.75	2.87	2.71	2.87	2.87	0.25%	169,908
Jul 20, 2026	2.96	2.96	2.75	2.86	2.86	-3.64%	348,427
Jul 17, 2026	2.97	3.01	2.75	2.97	2.97	2.11%	269,130
Jul 16, 2026	2.79	2.92	2.75	2.91	2.91	2.61%	165,853
Jul 15, 2026	2.77	2.85	2.70	2.83	2.83	1.52%	151,147
Jul 14, 2026	2.88	2.96	2.67	2.79	2.79	-7.46%	346,285
Jul 13, 2026	2.84	3.10	2.80	3.02	3.02	7.82%	1,117,863
Jul 10, 2026	2.71	2.80	2.65	2.80	2.80	-0.10%	175,074
Jul 9, 2026	2.61	2.80	2.53	2.80	2.80	3.32%	376,881