Trio Petroleum Corp.TPETNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $0.81 | $0.93 | $0.81 | $0.92 | 1.05M |
| 1/12/2026 | $0.79 | $0.87 | $0.77 | $0.86 | 1.01M |
| 1/9/2026 | $0.87 | $0.87 | $0.80 | $0.85 | 406,333 |
| 1/8/2026 | $0.82 | $0.88 | $0.80 | $0.88 | 536,705 |
| 1/7/2026 | $0.80 | $0.85 | $0.79 | $0.82 | 460,124 |
| 1/6/2026 | $0.82 | $0.86 | $0.80 | $0.82 | 532,702 |
| 1/5/2026 | $0.86 | $0.89 | $0.79 | $0.83 | 10.67M |
| 1/2/2026 | $0.80 | $0.82 | $0.77 | $0.82 | 83,900 |
| 12/31/2025 | $0.82 | $0.85 | $0.76 | $0.79 | 257,013 |
| 12/30/2025 | $0.86 | $0.89 | $0.81 | $0.82 | 205,000 |
| 12/29/2025 | $0.79 | $0.85 | $0.76 | $0.85 | 227,935 |
| 12/26/2025 | $0.80 | $0.80 | $0.76 | $0.80 | 100,948 |
| 12/24/2025 | $0.78 | $0.83 | $0.71 | $0.80 | 161,343 |
| 12/23/2025 | $0.77 | $0.84 | $0.76 | $0.83 | 262,014 |
| 12/22/2025 | $0.76 | $0.81 | $0.72 | $0.80 | 777,900 |
| 12/19/2025 | $0.76 | $0.76 | $0.71 | $0.75 | 351,112 |
| 12/18/2025 | $0.81 | $0.81 | $0.70 | $0.74 | 1.10M |
| 12/17/2025 | $0.78 | $0.94 | $0.78 | $0.91 | 1.47M |
| 12/16/2025 | $0.80 | $0.83 | $0.77 | $0.80 | 80,837 |
| 12/15/2025 | $0.83 | $0.84 | $0.76 | $0.83 | 329,500 |
| 12/12/2025 | $0.86 | $0.88 | $0.83 | $0.85 | 82,000 |
| 12/11/2025 | $0.85 | $0.86 | $0.82 | $0.86 | 55,430 |
| 12/10/2025 | $0.84 | $0.88 | $0.82 | $0.85 | 150,700 |
| 12/9/2025 | $0.85 | $0.85 | $0.80 | $0.85 | 215,748 |
| 12/8/2025 | $0.91 | $0.91 | $0.84 | $0.86 | 73,858 |
| 12/5/2025 | $0.88 | $0.91 | $0.85 | $0.91 | 187,127 |
| 12/4/2025 | $0.96 | $0.96 | $0.88 | $0.90 | 575,711 |
| 12/3/2025 | $0.87 | $0.90 | $0.84 | $0.88 | 127,087 |
| 12/2/2025 | $0.90 | $0.93 | $0.85 | $0.86 | 182,529 |
| 12/1/2025 | $0.84 | $0.94 | $0.84 | $0.90 | 227,014 |
| 11/28/2025 | $0.83 | $0.85 | $0.82 | $0.84 | 62,606 |
| 11/26/2025 | $0.84 | $0.89 | $0.82 | $0.82 | 132,600 |
| 11/25/2025 | $0.88 | $0.88 | $0.84 | $0.84 | 61,600 |
| 11/24/2025 | $0.85 | $0.87 | $0.82 | $0.87 | 116,608 |
| 11/21/2025 | $0.86 | $0.86 | $0.80 | $0.83 | 111,900 |
| 11/20/2025 | $0.90 | $0.92 | $0.85 | $0.85 | 103,100 |
| 11/19/2025 | $0.93 | $0.94 | $0.89 | $0.91 | 132,500 |
| 11/18/2025 | $0.93 | $0.96 | $0.92 | $0.96 | 91,012 |
| 11/17/2025 | $0.95 | $0.96 | $0.93 | $0.94 | 59,500 |
| 11/14/2025 | $0.99 | $0.99 | $0.94 | $0.96 | 124,939 |
| 11/13/2025 | $1.00 | $1.01 | $0.97 | $0.99 | 64,600 |
| 11/12/2025 | $1.03 | $1.03 | $0.99 | $1.00 | 65,590 |
| 11/11/2025 | $1.04 | $1.05 | $1.01 | $1.02 | 150,913 |
| 11/10/2025 | $1.08 | $1.09 | $0.96 | $1.05 | 352,605 |
| 11/7/2025 | $0.92 | $0.97 | $0.91 | $0.96 | 183,152 |
| 11/6/2025 | $0.97 | $0.97 | $0.91 | $0.92 | 154,300 |
| 11/5/2025 | $0.95 | $0.97 | $0.92 | $0.97 | 150,700 |
| 11/4/2025 | $0.99 | $1.00 | $0.91 | $0.96 | 1.21M |
| 11/3/2025 | $1.02 | $1.02 | $0.94 | $1.00 | 269,100 |
| 10/31/2025 | $0.98 | $1.10 | $0.96 | $1.03 | 820,307 |
| 10/30/2025 | $1.03 | $1.04 | $0.94 | $0.96 | 291,600 |
| 10/29/2025 | $1.05 | $1.06 | $1.01 | $1.03 | 214,900 |
| 10/28/2025 | $1.05 | $1.05 | $1.00 | $1.03 | 380,100 |
| 10/27/2025 | $1.03 | $1.06 | $1.00 | $1.06 | 380,600 |
| 10/24/2025 | $1.10 | $1.11 | $1.05 | $1.08 | 869,500 |
| 10/23/2025 | $1.32 | $1.37 | $1.11 | $1.12 | 4.09M |
| 10/22/2025 | $1.09 | $1.14 | $1.06 | $1.11 | 6.06M |
| 10/21/2025 | $1.11 | $1.13 | $1.08 | $1.11 | 104,800 |
| 10/20/2025 | $1.07 | $1.12 | $1.03 | $1.11 | 261,905 |
| 10/17/2025 | $1.04 | $1.08 | $1.03 | $1.06 | 88,600 |
| 10/16/2025 | $1.07 | $1.07 | $1.03 | $1.04 | 101,318 |
| 10/15/2025 | $1.05 | $1.08 | $1.04 | $1.05 | 78,300 |