Trio Petroleum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.20	0.21	0.20	0.21	0.21	0.98%	1,091,748
Aug 20, 2026	0.20	0.21	0.20	0.21	0.21	0.20%	599,646
Aug 19, 2026	0.21	0.21	0.20	0.20	0.20	-19.54%	2,091,512
Aug 18, 2026	0.26	0.26	0.25	0.25	0.25	1.84%	1,468,281
Aug 17, 2026	0.25	0.26	0.24	0.25	0.25	1.46%	1,299,146
Aug 14, 2026	0.24	0.25	0.24	0.25	0.25	1.03%	657,225
Aug 13, 2026	0.25	0.25	0.24	0.24	0.24	-4.09%	518,409
Aug 12, 2026	0.26	0.26	0.25	0.25	0.25	-3.93%	617,756
Aug 11, 2026	0.26	0.26	0.25	0.26	0.26	1.81%	1,169,947
Aug 10, 2026	0.24	0.26	0.23	0.26	0.26	10.98%	974,098
Aug 7, 2026	0.24	0.25	0.22	0.23	0.23	-2.50%	930,427
Aug 6, 2026	0.26	0.26	0.23	0.24	0.24	-6.29%	1,858,848
Aug 5, 2026	0.26	0.26	0.25	0.26	0.26	-1.88%	888,493
Aug 4, 2026	0.26	0.27	0.26	0.26	0.26	-3.69%	949,519
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