Trio Petroleum Corp. (TPET)
AMEX: TPET
· Real-Time Price · USD
1.06
-0.01 (-0.93%)
At close: Aug 22, 2025, 3:59 PM
1.05
-1.41%
After-hours: Aug 22, 2025, 07:47 PM EDT
TPET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.04 | 1.09 | 1.03 | 1.05 | 1.05 | -1.87% | 96,099 |
| 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 |
| Aug 11, 2025 | 1.12 | 1.15 | 1.09 | 1.11 | 1.11 | -1.77% | 191,835 |
| Aug 8, 2025 | 1.12 | 1.19 | 1.11 | 1.13 | 1.13 | -0.88% | 106,000 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 102,499 |
| Aug 6, 2025 | 1.16 | 1.20 | 1.11 | 1.13 | 1.13 | -0.88% | 327,904 |
| Aug 5, 2025 | 1.15 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 164,100 |
| Aug 4, 2025 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | -1.69% | 142,806 |
| Aug 1, 2025 | 1.17 | 1.20 | 1.10 | 1.18 | 1.18 | 2.61% | 222,500 |
| Jul 31, 2025 | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | -2.54% | 189,500 |
| Jul 30, 2025 | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | -4.07% | 372,300 |
| Jul 29, 2025 | 1.20 | 1.28 | 1.15 | 1.23 | 1.23 | 5.13% | 808,526 |
| Jul 28, 2025 | 1.17 | 1.20 | 1.16 | 1.17 | 1.17 | -0.85% | 285,027 |