5 DAY PERFORMANCE
+271.99%
1 MONTH PERFORMANCE
+220.45%
3 MONTH PERFORMANCE
+318.62%
6 MONTH PERFORMANCE
+72.55%
YEAR-TO-DATE PERFORMANCE
+114.11%
1 YEAR PERFORMANCE
+38.21%
Trio Petroleum Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.40 | $0.39 (-1.33%) | $0.40 | $0.39 | 1.99 M | $4.15 M |
| 05/12/2026 | $0.44 | $0.39 (-10.82%) | $0.44 | $0.39 | 5.19 M | $4.10 M |
| 05/11/2026 | $0.45 | $0.43 (-3.19%) | $0.47 | $0.43 | 3.59 M | $4.56 M |
| 05/08/2026 | $0.47 | $0.46 (-1.97%) | $0.48 | $0.43 | 2.63 M | $4.81 M |
| 05/07/2026 | $0.46 | $0.47 (1.84%) | $0.47 | $0.46 | 3.40 M | $4.95 M |
| 05/06/2026 | $0.46 | $0.46 (0.54%) | $0.48 | $0.46 | 4.21 M | $4.87 M |
| 05/05/2026 | $0.52 | $0.51 (-0.49%) | $0.52 | $0.50 | 1.89 M | $5.39 M |
| 05/04/2026 | $0.51 | $0.54 (4.9%) | $0.55 | $0.51 | 3.61 M | $5.63 M |
| 05/01/2026 | $0.52 | $0.54 (2.04%) | $0.54 | $0.50 | 3.36 M | $5.63 M |
| 04/30/2026 | $0.55 | $0.53 (-3.45%) | $0.55 | $0.52 | 3.27 M | $5.58 M |
| 04/29/2026 | $0.51 | $0.56 (9.33%) | $0.58 | $0.49 | 9.53 M | $5.91 M |
| 04/28/2026 | $0.53 | $0.51 (-2.15%) | $0.53 | $0.50 | 4.02 M | $5.40 M |
| 04/27/2026 | $0.50 | $0.51 (2%) | $0.52 | $0.49 | 2.55 M | $5.36 M |
| 04/24/2026 | $0.51 | $0.50 (-1.94%) | $0.51 | $0.49 | 3.13 M | $5.26 M |
| 04/23/2026 | $0.53 | $0.53 (-0.7%) | $0.54 | $0.49 | 5.62 M | $5.52 M |
| 04/22/2026 | $0.52 | $0.52 (-0.92%) | $0.54 | $0.50 | 7.17 M | $5.46 M |
| 04/21/2026 | $0.48 | $0.58 (20.4%) | $0.59 | $0.47 | 17.95 M | $6.08 M |
| 04/20/2026 | $0.46 | $0.49 (6.35%) | $0.50 | $0.46 | 4.23 M | $5.14 M |
| 04/17/2026 | $0.47 | $0.46 (-1.99%) | $0.48 | $0.45 | 6.44 M | $4.82 M |
| 04/16/2026 | $0.51 | $0.51 (0.67%) | $0.52 | $0.49 | 4.29 M | $5.35 M |
| 04/15/2026 | $0.50 | $0.51 (2.25%) | $0.52 | $0.49 | 3.48 M | $5.35 M |
| 04/14/2026 | $0.50 | $0.51 (2%) | $0.51 | $0.48 | 6.22 M | $5.36 M |
| 04/13/2026 | $0.55 | $0.53 (-3.96%) | $0.59 | $0.52 | 16.01 M | $5.58 M |
| 04/10/2026 | $0.51 | $0.50 (-2.74%) | $0.53 | $0.50 | 6.32 M | $5.22 M |
| 04/09/2026 | $0.55 | $0.54 (-1.5%) | $0.57 | $0.49 | 11.43 M | $5.66 M |
| 04/08/2026 | $0.50 | $0.61 (21.6%) | $0.61 | $0.46 | 21.58 M | $6.39 M |
| 04/07/2026 | $0.68 | $0.71 (4.38%) | $0.74 | $0.68 | 14.13 M | $7.46 M |
| 04/06/2026 | $0.70 | $0.68 (-2.44%) | $0.73 | $0.67 | 12.04 M | $7.18 M |
| 04/02/2026 | $0.84 | $0.74 (-12.12%) | $0.85 | $0.72 | 44.21 M | $7.78 M |
| 04/01/2026 | $0.63 | $0.69 (8.07%) | $0.70 | $0.62 | 8.73 M | $7.21 M |
| 03/31/2026 | $0.75 | $0.69 (-8%) | $0.76 | $0.66 | 12.44 M | $7.26 M |
| 03/30/2026 | $0.86 | $0.84 (-2.79%) | $0.88 | $0.80 | 13.23 M | $8.82 M |
| 03/27/2026 | $0.80 | $0.92 (15.45%) | $0.96 | $0.72 | 20.97 M | $9.66 M |
| 03/26/2026 | $0.85 | $0.80 (-5.9%) | $0.92 | $0.79 | 21.52 M | $8.43 M |
| 03/25/2026 | $0.80 | $0.82 (1.9%) | $0.82 | $0.67 | 14.75 M | $8.62 M |
| 03/24/2026 | $0.88 | $0.85 (-3.75%) | $0.92 | $0.81 | 17.33 M | $8.94 M |
| 03/23/2026 | $0.90 | $0.85 (-5.04%) | $0.91 | $0.80 | 25.31 M | $8.94 M |
| 03/20/2026 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.93 | 13.78 M | $10.73 M |
| 03/19/2026 | $1.19 | $1.06 (-10.92%) | $1.19 | $1.00 | 22.62 M | $11.15 M |
| 03/18/2026 | $1.25 | $1.11 (-11.2%) | $1.34 | $1.00 | 50.91 M | $11.67 M |
| 03/17/2026 | $1.13 | $1.05 (-7.08%) | $1.16 | $1.04 | 14.06 M | $11.04 M |
| 03/16/2026 | $1.34 | $1.16 (-13.43%) | $1.34 | $1.14 | 23.90 M | $12.20 M |
| 03/13/2026 | $1.60 | $1.52 (-5%) | $1.62 | $1.47 | 21.64 M | $15.99 M |
| 03/12/2026 | $1.70 | $1.77 (4.12%) | $1.88 | $1.63 | 57.43 M | $16.01 M |
| 03/11/2026 | $1.53 | $1.48 (-3.27%) | $1.63 | $1.41 | 33.91 M | $13.39 M |
| 03/10/2026 | $1.79 | $1.56 (-12.85%) | $1.79 | $1.34 | 59.94 M | $14.11 M |
| 03/09/2026 | $2.26 | $1.70 (-24.78%) | $2.33 | $1.60 | 124.52 M | $15.38 M |
| 03/06/2026 | $2.10 | $1.93 (-8.1%) | $2.40 | $1.82 | 260.93 M | $17.46 M |
| 03/05/2026 | $1.00 | $1.59 (59.78%) | $2.50 | $1.00 | 399.25 M | $14.39 M |
| 03/04/2026 | $1.80 | $0.85 (-52.83%) | $1.80 | $0.78 | 118.97 M | $7.68 M |
| 03/03/2026 | $1.90 | $1.95 (2.63%) | $2.10 | $1.54 | 306.86 M | $17.64 M |
| 03/02/2026 | $1.05 | $1.12 (6.67%) | $1.36 | $0.93 | 438.51 M | $10.13 M |
| 02/27/2026 | $0.40 | $0.42 (4.69%) | $0.43 | $0.38 | 6.96 M | $3.80 M |
| 02/26/2026 | $0.38 | $0.38 (-0.89%) | $0.41 | $0.37 | 1.52 M | $3.44 M |
| 02/25/2026 | $0.38 | $0.39 (1.04%) | $0.40 | $0.36 | 1.47 M | $3.51 M |
| 02/24/2026 | $0.40 | $0.40 (0.15%) | $0.40 | $0.38 | 950.62 K | $3.64 M |
| 02/23/2026 | $0.40 | $0.40 (0.73%) | $0.41 | $0.38 | 2.46 M | $3.65 M |
| 02/20/2026 | $0.47 | $0.41 (-12.4%) | $0.47 | $0.39 | 4.11 M | $3.72 M |
| 02/19/2026 | $0.44 | $0.47 (7.5%) | $0.48 | $0.43 | 5.09 M | $4.28 M |
| 02/18/2026 | $0.39 | $0.42 (8.26%) | $0.47 | $0.39 | 3.14 M | $3.82 M |
| 02/17/2026 | $0.40 | $0.38 (-4.75%) | $0.42 | $0.37 | 731.30 K | $3.45 M |
| 02/13/2026 | $0.40 | $0.41 (1.52%) | $0.44 | $0.40 | 556.04 K | $3.67 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
