Trio Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.51	0.51	0.49	0.50	0.50	-4.76%	2,759,855
Apr 23, 2026	0.53	0.54	0.49	0.53	0.53	1.18%	5,433,436
Apr 22, 2026	0.52	0.54	0.50	0.52	0.52	-10.27%	7,017,114
Apr 21, 2026	0.48	0.59	0.47	0.58	0.58	18.21%	17,102,349
Apr 20, 2026	0.46	0.50	0.46	0.49	0.49	6.81%	4,057,176
Apr 17, 2026	0.47	0.48	0.45	0.46	0.46	-9.98%	6,277,630
Apr 16, 2026	0.51	0.52	0.49	0.51	0.51	0.02%	4,288,789
Apr 15, 2026	0.50	0.52	0.49	0.51	0.51	-0.25%	3,315,508
Apr 14, 2026	0.50	0.51	0.48	0.51	0.51	-3.86%	5,623,622
Apr 13, 2026	0.55	0.59	0.52	0.53	0.53	6.89%	15,305,117
Apr 10, 2026	0.51	0.53	0.50	0.50	0.50	-7.72%	5,884,079
Apr 9, 2026	0.55	0.57	0.49	0.54	0.54	-11.55%	11,067,520
Apr 8, 2026	0.50	0.61	0.46	0.61	0.61	-14.34%	20,442,965
Apr 7, 2026	0.68	0.74	0.68	0.71	0.71	3.94%	10,320,439
Apr 6, 2026	0.70	0.73	0.67	0.68	0.68	-7.69%	11,418,531
Apr 2, 2026	0.84	0.85	0.72	0.74	0.74	7.84%	43,335,716
Apr 1, 2026	0.63	0.70	0.62	0.69	0.69	-0.58%	8,555,975
Mar 31, 2026	0.75	0.76	0.66	0.69	0.69	-17.68%	12,081,085
Mar 30, 2026	0.86	0.88	0.80	0.84	0.84	-8.72%	12,496,583
Mar 27, 2026	0.80	0.96	0.72	0.92	0.92	14.54%	19,506,061
Mar 26, 2026	0.85	0.92	0.79	0.80	0.80	-2.23%	21,120,661
Mar 25, 2026	0.80	0.82	0.67	0.82	0.82	-3.53%	14,504,135
Mar 24, 2026	0.88	0.92	0.81	0.85	0.85	-	16,541,842
Mar 23, 2026	0.90	0.91	0.80	0.85	0.85	-16.67%	24,711,559
Mar 20, 2026	1.05	1.05	0.93	1.02	1.02	-3.77%	13,092,039
Mar 19, 2026	1.19	1.19	1.00	1.06	1.06	-4.50%	22,133,528
Mar 18, 2026	1.25	1.34	1.00	1.11	1.11	5.71%	48,730,550
Mar 17, 2026	1.13	1.16	1.04	1.05	1.05	-9.48%	11,494,154
Mar 16, 2026	1.34	1.34	1.14	1.16	1.16	-23.68%	22,470,833
Mar 13, 2026	1.60	1.62	1.47	1.52	1.52	-14.12%	20,271,274
Mar 12, 2026	1.70	1.88	1.63	1.77	1.77	19.59%	54,394,516
Mar 11, 2026	1.53	1.63	1.41	1.48	1.48	-5.13%	26,365,184
Mar 10, 2026	1.79	1.79	1.34	1.56	1.56	-8.24%	55,976,443
Mar 9, 2026	2.26	2.33	1.60	1.70	1.70	-11.92%	119,797,129
Mar 6, 2026	2.10	2.40	1.82	1.93	1.93	21.38%	255,018,342
Mar 5, 2026	1.00	2.50	1.00	1.59	1.59	87.28%	370,947,613
Mar 4, 2026	1.80	1.80	0.78	0.85	0.85	-56.46%	106,893,707
Mar 3, 2026	1.90	2.10	1.54	1.95	1.95	74.11%	301,054,332
Mar 2, 2026	1.05	1.36	0.93	1.12	1.12	166.67%	430,092,125
Feb 27, 2026	0.40	0.43	0.38	0.42	0.42	10.53%	6,603,068
Feb 26, 2026	0.38	0.41	0.37	0.38	0.38	-2.19%	1,511,179
Feb 25, 2026	0.38	0.40	0.36	0.39	0.39	-3.53%	1,351,622
Feb 24, 2026	0.40	0.40	0.38	0.40	0.40	-0.05%	927,668
Feb 23, 2026	0.40	0.41	0.38	0.40	0.40	-2.14%	2,366,164
Feb 20, 2026	0.47	0.47	0.39	0.41	0.41	-12.96%	4,017,658
Feb 19, 2026	0.44	0.48	0.43	0.47	0.47	12.03%	4,925,701
Feb 18, 2026	0.39	0.47	0.39	0.42	0.42	10.81%	2,920,999
Feb 17, 2026	0.40	0.42	0.37	0.38	0.38	-6.18%	728,868
Feb 13, 2026	0.40	0.44	0.40	0.41	0.41	-4.65%	526,547
Feb 12, 2026	0.47	0.48	0.41	0.43	0.43	-10.71%	371,767