Trio Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.27	0.28	0.26	0.27	0.27	-3.56%	1,044,303
Jul 31, 2026	0.29	0.29	0.28	0.28	0.28	-1.26%	1,051,987
Jul 30, 2026	0.29	0.29	0.28	0.28	0.28	-1.18%	894,230
Jul 29, 2026	0.28	0.29	0.27	0.29	0.29	7.74%	1,890,361
Jul 28, 2026	0.26	0.27	0.26	0.27	0.27	-0.26%	981,065
Jul 27, 2026	0.27	0.27	0.26	0.27	0.27	-8.94%	2,355,207
Jul 24, 2026	0.32	0.32	0.28	0.29	0.29	-8.60%	4,450,292
Jul 23, 2026	0.32	0.34	0.31	0.32	0.32	2.22%	6,359,588
Jul 22, 2026	0.31	0.32	0.30	0.32	0.32	-1.10%	1,124,925
Jul 21, 2026	0.31	0.32	0.30	0.32	0.32	0.25%	1,452,046
Jul 20, 2026	0.33	0.33	0.31	0.32	0.32	-3.64%	3,060,451
Jul 17, 2026	0.33	0.33	0.31	0.33	0.33	2.11%	2,269,633
Jul 16, 2026	0.31	0.32	0.31	0.32	0.32	2.61%	1,467,936
Jul 15, 2026	0.31	0.32	0.30	0.31	0.31	1.52%	1,295,576
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