Trio Petroleum Corp. (TPET)
NYSEAMERICAN: TPET · Real-Time Price · USD
0.9128
+0.0128 (1.42%)
Dec 5, 2025, 4:00 PM EST - Market closed
Trio Petroleum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.88 | 0.91 | 0.85 | 0.91 | 0.91 | 1.42% | 185,876 |
| Dec 4, 2025 | 0.96 | 0.96 | 0.88 | 0.90 | 0.90 | 1.69% | 575,340 |
| Dec 3, 2025 | 0.87 | 0.90 | 0.84 | 0.89 | 0.88 | 3.30% | 127,062 |
| Dec 2, 2025 | 0.90 | 0.93 | 0.85 | 0.86 | 0.86 | -4.86% | 180,681 |
| Dec 1, 2025 | 0.84 | 0.94 | 0.84 | 0.90 | 0.90 | 6.92% | 225,571 |
| Nov 28, 2025 | 0.83 | 0.85 | 0.82 | 0.84 | 0.84 | 2.71% | 61,814 |
| Nov 26, 2025 | 0.84 | 0.89 | 0.82 | 0.82 | 0.82 | -2.79% | 131,270 |
| Nov 25, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -2.93% | 57,747 |
| Nov 24, 2025 | 0.85 | 0.87 | 0.82 | 0.87 | 0.87 | 4.64% | 116,484 |
| Nov 21, 2025 | 0.86 | 0.86 | 0.80 | 0.83 | 0.83 | -2.71% | 110,930 |
| Nov 20, 2025 | 0.90 | 0.92 | 0.85 | 0.85 | 0.85 | -5.72% | 103,083 |
| Nov 19, 2025 | 0.93 | 0.94 | 0.89 | 0.91 | 0.91 | -5.68% | 132,468 |
| Nov 18, 2025 | 0.93 | 0.96 | 0.92 | 0.96 | 0.96 | 2.17% | 91,012 |
| Nov 17, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -2.26% | 59,460 |
| Nov 14, 2025 | 0.99 | 0.99 | 0.94 | 0.96 | 0.96 | -2.44% | 124,939 |
| Nov 13, 2025 | 1.00 | 1.01 | 0.97 | 0.99 | 0.99 | -1.48% | 64,565 |
| Nov 12, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 65,590 |
| Nov 11, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 150,913 |
| Nov 10, 2025 | 1.08 | 1.09 | 0.96 | 1.05 | 1.05 | 9.39% | 352,605 |
| Nov 7, 2025 | 0.92 | 0.97 | 0.91 | 0.96 | 0.96 | 4.30% | 183,152 |
| Nov 6, 2025 | 0.97 | 0.97 | 0.91 | 0.92 | 0.92 | -5.12% | 154,257 |
| Nov 5, 2025 | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | 1.54% | 150,663 |
| Nov 4, 2025 | 0.99 | 1.00 | 0.91 | 0.96 | 0.96 | -4.47% | 1,206,574 |
| Nov 3, 2025 | 1.02 | 1.02 | 0.94 | 1.00 | 1.00 | -2.91% | 269,062 |
| Oct 31, 2025 | 0.98 | 1.10 | 0.96 | 1.03 | 1.03 | 7.29% | 820,307 |
| Oct 30, 2025 | 1.03 | 1.04 | 0.94 | 0.96 | 0.96 | -6.80% | 291,555 |
| Oct 29, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | - | 214,867 |
| Oct 28, 2025 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -2.83% | 380,072 |
| Oct 27, 2025 | 1.03 | 1.06 | 1.00 | 1.06 | 1.06 | -1.85% | 380,574 |
| Oct 24, 2025 | 1.10 | 1.11 | 1.05 | 1.08 | 1.08 | -3.57% | 869,489 |
| Oct 23, 2025 | 1.32 | 1.37 | 1.11 | 1.12 | 1.12 | 0.90% | 4,092,477 |
| Oct 22, 2025 | 1.09 | 1.14 | 1.06 | 1.11 | 1.11 | - | 6,055,861 |
| Oct 21, 2025 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | - | 104,792 |
| Oct 20, 2025 | 1.07 | 1.12 | 1.03 | 1.11 | 1.11 | 4.72% | 261,905 |
| Oct 17, 2025 | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | 1.92% | 88,590 |
| Oct 16, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 101,318 |
| Oct 15, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 78,297 |
| Oct 14, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -1.41% | 122,260 |
| Oct 13, 2025 | 1.04 | 1.08 | 1.02 | 1.07 | 1.07 | 2.40% | 143,558 |
| Oct 10, 2025 | 1.07 | 1.10 | 1.04 | 1.04 | 1.04 | -3.70% | 65,678 |
| Oct 9, 2025 | 1.14 | 1.14 | 1.06 | 1.08 | 1.08 | -1.82% | 117,387 |
| Oct 8, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -0.90% | 68,590 |
| Oct 7, 2025 | 1.15 | 1.16 | 1.09 | 1.11 | 1.11 | -2.63% | 120,030 |
| Oct 6, 2025 | 1.04 | 1.18 | 1.04 | 1.14 | 1.14 | 3.64% | 272,835 |
| Oct 3, 2025 | 1.06 | 1.15 | 1.06 | 1.10 | 1.10 | 4.76% | 240,421 |
| Oct 2, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | - | 121,343 |
| Oct 1, 2025 | 1.06 | 1.13 | 1.02 | 1.05 | 1.05 | - | 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% | 158,759 |
| Sep 26, 2025 | 1.13 | 1.21 | 1.06 | 1.11 | 1.11 | -1.77% | 853,845 |