Trio Petroleum Corp. (TPET)
AMEX: TPET
· Real-Time Price · USD
1.10
0.05 (4.76%)
At close: Oct 03, 2025, 3:59 PM
TPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 4.76% | 239,818 |
| Oct 2, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.00% | 121,343 |
| Oct 1, 2025 | 1.06 | 1.13 | 1.02 | 1.05 | 1.05 | 0.00% | 146,426 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -0.94% | 103,037 |
| Sep 29, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -4.50% | 158,800 |
| Sep 26, 2025 | 1.13 | 1.21 | 1.06 | 1.11 | 1.11 | -1.77% | 853,845 |
| Sep 25, 2025 | 1.10 | 1.15 | 1.07 | 1.13 | 1.13 | 3.67% | 423,526 |
| Sep 24, 2025 | 1.05 | 1.15 | 1.03 | 1.09 | 1.09 | 4.81% | 510,500 |
| Sep 23, 2025 | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | 0.00% | 431,673 |
| Sep 22, 2025 | 1.05 | 1.07 | 1.00 | 1.04 | 1.04 | -1.89% | 174,300 |
| Sep 19, 2025 | 1.05 | 1.09 | 1.04 | 1.06 | 1.06 | 0.95% | 257,139 |
| Sep 18, 2025 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -3.67% | 152,236 |
| Sep 17, 2025 | 1.18 | 1.19 | 1.08 | 1.09 | 1.09 | -8.40% | 225,700 |
| Sep 16, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 87,212 |
| Sep 15, 2025 | 1.18 | 1.22 | 1.15 | 1.21 | 1.21 | 3.42% | 116,900 |
| Sep 12, 2025 | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | -2.50% | 87,205 |
| Sep 11, 2025 | 1.19 | 1.25 | 1.16 | 1.20 | 1.20 | -6.98% | 103,600 |
| Sep 10, 2025 | 1.13 | 1.30 | 1.13 | 1.29 | 1.29 | 12.17% | 410,600 |
| Sep 9, 2025 | 1.10 | 1.20 | 1.10 | 1.15 | 1.15 | 3.60% | 269,947 |
| Sep 8, 2025 | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | -1.77% | 94,930 |
Page 1 of 31