Trio Petroleum Corp. (TPET)
AMEX: TPET
· Real-Time Price · USD
1.29
0.14 (12.17%)
At close: Sep 10, 2025, 3:59 PM
1.22
-5.17%
After-hours: Sep 10, 2025, 07:46 PM EDT
TPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 3.60% | 254,408 |
| Sep 8, 2025 | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | -1.77% | 94,930 |
| Sep 5, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -0.88% | 31,907 |
| Sep 4, 2025 | 1.13 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 62,417 |
| Sep 3, 2025 | 1.12 | 1.15 | 1.12 | 1.15 | 1.15 | 0.88% | 96,211 |
| Sep 2, 2025 | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | 2.70% | 61,100 |
| Aug 29, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -1.77% | 112,438 |
| Aug 28, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.00% | 73,240 |
| Aug 27, 2025 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 133,344 |
| Aug 26, 2025 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 94,867 |
| Aug 25, 2025 | 1.12 | 1.13 | 1.07 | 1.10 | 1.10 | 4.76% | 137,400 |
| Aug 22, 2025 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 102,635 |
| Aug 21, 2025 | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | 0.94% | 63,000 |
| Aug 20, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.00% | 170,600 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.03 | 1.06 | 1.06 | -5.36% | 134,500 |
| Aug 18, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 118,738 |
| Aug 15, 2025 | 1.09 | 1.15 | 1.06 | 1.15 | 1.15 | 4.55% | 159,623 |
| Aug 14, 2025 | 1.08 | 1.10 | 1.00 | 1.10 | 1.10 | 0.92% | 131,000 |
| Aug 13, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 98,743 |
| Aug 12, 2025 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | 0.90% | 161,951 |