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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 06, 2026	0.53	0.52	0.52	0.56	0.48	1.28M
February 05, 2026	0.5	0.49	0.49	0.53	0.48	635,000
February 04, 2026	0.65	0.51	0.51	0.65	0.46	2.49M
February 03, 2026	0.66	0.66	0.66	0.68	0.63	982,819
February 02, 2026	0.7	0.63	0.63	0.7	0.62	707,842
January 30, 2026	0.79	0.73	0.73	0.82	0.72	715,400
January 29, 2026	0.84	0.82	0.82	0.87	0.79	1.31M
January 28, 2026	0.84	0.83	0.83	0.84	0.81	356,000
January 27, 2026	0.81	0.84	0.84	0.85	0.79	990,525
January 26, 2026	0.87	0.81	0.81	0.87	0.81	295,900
January 23, 2026	0.84	0.87	0.87	0.88	0.82	503,132
January 22, 2026	0.81	0.82	0.82	0.84	0.81	356,404
January 21, 2026	0.84	0.8	0.8	0.86	0.79	398,818
January 20, 2026	0.78	0.84	0.84	0.84	0.78	463,600
January 16, 2026	0.82	0.85	0.85	0.85	0.8	252,172
January 15, 2026	0.88	0.83	0.83	0.89	0.79	524,000
January 14, 2026	0.89	0.9	0.9	1	0.86	1.67M
January 13, 2026	0.81	0.88	0.88	0.94	0.81	1.79M
January 12, 2026	0.79	0.86	0.86	0.87	0.77	769,145
January 09, 2026	0.87	0.85	0.85	0.87	0.8	406,333
January 08, 2026	0.82	0.88	0.88	0.88	0.8	498,959
January 07, 2026	0.8	0.82	0.82	0.85	0.79	460,124
January 06, 2026	0.82	0.82	0.82	0.86	0.8	503,613
January 05, 2026	0.86	0.83	0.83	0.89	0.79	10.67M
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

Trio Petroleum Corp. (TPET) AMEX