Trio Petroleum Corp. (TPET) AMEX

1.52

-0.25(-14.12%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	1.6	1.52	1.52	1.62	1.47	20.21M
March 12, 2026	1.7	1.77	1.77	1.88	1.63	54.59M
March 11, 2026	1.53	1.48	1.48	1.63	1.41	26.63M
March 10, 2026	1.78	1.56	1.56	1.79	1.34	56.37M
March 09, 2026	2.26	1.7	1.7	2.33	1.6	120.69M
March 06, 2026	2.1	1.93	1.93	2.4	1.82	260.93M
March 05, 2026	1	1.59	1.59	2.5	1	399.25M
March 04, 2026	1.8	0.85	0.85	1.8	0.78	111.7M
March 03, 2026	1.9	1.95	1.95	2.1	1.54	300.89M
March 02, 2026	1.05	1.12	1.12	1.36	0.93	438.51M
February 27, 2026	0.4	0.42	0.42	0.43	0.38	6.96M
February 26, 2026	0.38	0.38	0.38	0.41	0.37	1.52M
February 25, 2026	0.38	0.39	0.39	0.4	0.36	1.47M
February 24, 2026	0.4	0.4	0.4	0.4	0.38	950,620
February 23, 2026	0.4	0.4	0.4	0.41	0.38	2.46M
February 20, 2026	0.47	0.41	0	0.47	0.39	4.11M
February 19, 2026	0.44	0.47	0	0.48	0.43	5.09M
February 18, 2026	0.39	0.42	0	0.47	0.39	3.14M
February 17, 2026	0.4	0.38	0	0.42	0.37	731,300
February 13, 2026	0.4	0.41	0	0.44	0.4	556,042
February 12, 2026	0.47	0.43	0	0.48	0.41	371,837
February 11, 2026	0.51	0.48	0	0.51	0.45	643,619
February 10, 2026	0.51	0.49	0	0.52	0.49	303,432
February 09, 2026	0.51	0.51	0	0.54	0.5	500,723
February 06, 2026	0.53	0.52	0	0.56	0.48	1.28M
February 05, 2026	0.5	0.49	0	0.53	0.48	635,000
February 04, 2026	0.65	0.51	0	0.65	0.46	2.49M
February 03, 2026	0.66	0.66	0	0.68	0.63	982,819
February 02, 2026	0.7	0.63	0	0.7	0.62	707,842
January 30, 2026	0.79	0.73	0	0.82	0.72	715,400
January 29, 2026	0.84	0.82	0	0.87	0.79	1.31M
January 28, 2026	0.84	0.83	0	0.84	0.81	356,000
January 27, 2026	0.81	0.84	0	0.85	0.79	990,525
January 26, 2026	0.87	0.81	0	0.87	0.81	295,900
January 23, 2026	0.84	0.87	0	0.88	0.82	503,132
January 22, 2026	0.81	0.82	0	0.84	0.81	356,404
January 21, 2026	0.84	0.8	0	0.86	0.79	398,818
January 20, 2026	0.78	0.84	0	0.84	0.78	463,600
January 16, 2026	0.82	0.85	0	0.85	0.8	252,200
January 15, 2026	0.88	0.83	0	0.89	0.79	524,000
January 14, 2026	0.89	0.9	0	1	0.86	1.67M
January 13, 2026	0.81	0.88	0	0.94	0.81	1.79M
January 12, 2026	0.79	0.86	0	0.87	0.77	1.01M
January 09, 2026	0.87	0.85	0	0.87	0.8	406,333
January 08, 2026	0.82	0.88	0	0.88	0.8	536,705
January 07, 2026	0.8	0.82	0	0.85	0.79	460,124
January 06, 2026	0.82	0.82	0	0.86	0.8	532,702
January 05, 2026	0.86	0.83	0	0.89	0.79	10.67M
January 02, 2026	0.8	0.82	0	0.82	0.77	83,900
December 31, 2025	0.82	0.79	0	0.85	0.76	257,013
December 30, 2025	0.86	0.82	0	0.89	0.81	205,000
December 29, 2025	0.79	0.85	0	0.85	0.76	227,935
December 26, 2025	0.8	0.8	0	0.8	0.76	100,948
December 24, 2025	0.78	0.8	0	0.83	0.71	161,343
December 23, 2025	0.77	0.83	0	0.84	0.76	262,014
December 22, 2025	0.76	0.8	0	0.81	0.72	777,900
December 19, 2025	0.76	0.75	0	0.76	0.71	351,112
December 18, 2025	0.81	0.74	0	0.81	0.71	1.1M
December 17, 2025	0.78	0.91	0	0.94	0.78	1.47M
December 16, 2025	0.8	0.8	0	0.83	0.77	80,837