Trio Petroleum Corp. - TPET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	0.8	0.82	0.82	0.82	0.77	79,769
December 31, 2025	0.82	0.79	0.79	0.85	0.76	257,013
December 30, 2025	0.86	0.82	0.82	0.89	0.81	205,000
December 29, 2025	0.79	0.85	0.85	0.85	0.76	227,935
December 26, 2025	0.8	0.8	0.8	0.8	0.76	100,948
December 24, 2025	0.78	0.8	0.8	0.83	0.71	161,343
December 23, 2025	0.77	0.83	0.83	0.84	0.76	262,014
December 22, 2025	0.76	0.8	0.8	0.81	0.72	777,900
December 19, 2025	0.76	0.75	0.74	0.76	0.71	340,981
December 18, 2025	0.81	0.74	0.74	0.81	0.71	1.1M
December 17, 2025	0.78	0.91	0.91	0.94	0.78	1.47M
December 16, 2025	0.8	0.8	0.8	0.83	0.77	80,837
December 15, 2025	0.83	0.83	0.83	0.84	0.76	329,500
December 12, 2025	0.86	0.85	0.85	0.88	0.83	81,999
December 11, 2025	0.85	0.86	0.86	0.86	0.83	55,430
December 10, 2025	0.84	0.85	0.85	0.88	0.82	150,700
December 09, 2025	0.85	0.85	0.85	0.85	0.8	215,748
December 08, 2025	0.91	0.86	0.86	0.91	0.84	73,527
December 05, 2025	0.88	0.91	0.91	0.91	0.85	187,127
December 04, 2025	0.96	0.9	0.9	0.96	0.88	575,711
December 03, 2025	0.87	0.88	0.88	0.9	0.84	127,087
December 02, 2025	0.9	0.86	0.86	0.93	0.85	182,529
December 01, 2025	0.84	0.9	0.9	0.94	0.84	227,014
November 28, 2025	0.83	0.84	0.84	0.85	0.82	62,606
November 26, 2025	0.84	0.82	0.82	0.89	0.82	132,600
November 25, 2025	0.88	0.84	0.84	0.88	0.84	61,600
November 24, 2025	0.85	0.87	0.87	0.87	0.82	116,608
November 21, 2025	0.86	0.83	0.83	0.86	0.8	111,900
November 20, 2025	0.9	0.85	0.85	0.92	0.85	103,100
November 19, 2025	0.93	0.91	0.91	0.94	0.89	132,500
November 18, 2025	0.93	0.96	0.96	0.96	0.92	91,012
November 17, 2025	0.95	0.94	0.94	0.96	0.93	59,500
November 14, 2025	0.99	0.96	0.96	0.99	0.94	124,939
November 13, 2025	1	0.99	0.99	1.01	0.97	64,600
November 12, 2025	1.03	1	1	1.03	0.99	65,590
November 11, 2025	1.04	1.02	1.02	1.05	1.01	150,913
November 10, 2025	1.08	1.05	1.05	1.09	0.96	352,605
November 07, 2025	0.92	0.96	0.96	0.97	0.91	183,152
November 06, 2025	0.97	0.92	0.92	0.97	0.91	154,300
November 05, 2025	0.95	0.97	0.97	0.97	0.92	150,700
November 04, 2025	0.99	0.96	0.96	1	0.91	1.21M
November 03, 2025	1.02	1	1	1.02	0.94	269,100
October 31, 2025	0.98	1.03	1.03	1.1	0.96	820,307
October 30, 2025	1.03	0.96	0.96	1.04	0.94	291,600
October 29, 2025	1.02	1.04	1.04	1.06	1.01	198,557
October 28, 2025	1.05	1.03	1.03	1.05	1	363,174
October 27, 2025	1.03	1.06	1.06	1.06	1	380,600
October 24, 2025	1.1	1.08	1.08	1.11	1.05	810,998
October 23, 2025	1.32	1.12	1.12	1.37	1.11	4.09M
October 22, 2025	1.09	1.11	1.11	1.14	1.06	231,566
October 21, 2025	1.11	1.11	1.11	1.13	1.08	104,800
October 20, 2025	1.07	1.11	1.11	1.12	1.03	261,905
October 17, 2025	1.04	1.06	1.06	1.08	1.03	88,590
October 16, 2025	1.07	1.04	1.04	1.07	1.03	101,318
October 15, 2025	1.05	1.05	1.05	1.08	1.04	78,297
October 14, 2025	1.05	1.05	1.05	1.07	1.03	121,260
October 13, 2025	1.04	1.07	1.07	1.08	1.02	143,558
October 10, 2025	1.07	1.04	1.04	1.1	1.04	65,700
October 09, 2025	1.14	1.08	1.08	1.14	1.06	117,400
October 08, 2025	1.1	1.1	1.1	1.13	1.08	68,600

Trio Petroleum Corp. (TPET) AMEX