5 DAY PERFORMANCE
+730.89%
1 MONTH PERFORMANCE
+477.64%
3 MONTH PERFORMANCE
+364.35%
6 MONTH PERFORMANCE
+322.15%
YEAR-TO-DATE PERFORMANCE
+114.11%
1 YEAR PERFORMANCE
+61.90%
Trio Petroleum Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $0.20 | $0.21 (1.32%) | $0.21 | $0.20 | 1.16 M | $5.81 M |
| 08/20/2026 | $0.20 | $0.21 (1.99%) | $0.21 | $0.20 | 642.80 K | $5.75 M |
| 08/19/2026 | $0.21 | $0.20 (-1.21%) | $0.21 | $0.20 | 2.23 M | $5.74 M |
| 08/18/2026 | $0.26 | $0.25 (-1.85%) | $0.26 | $0.25 | 3.46 M | $7.14 M |
| 08/17/2026 | $0.25 | $0.25 (0.73%) | $0.26 | $0.24 | 1.34 M | $7.01 M |
| 08/14/2026 | $0.24 | $0.25 (0.74%) | $0.25 | $0.24 | 691.15 K | $6.91 M |
| 08/13/2026 | $0.25 | $0.24 (-2.13%) | $0.25 | $0.24 | 626.60 K | $6.84 M |
| 08/12/2026 | $0.26 | $0.25 (-2.64%) | $0.26 | $0.25 | 623.91 K | $7.13 M |
| 08/11/2026 | $0.26 | $0.26 (2.05%) | $0.26 | $0.25 | 1.18 M | $7.42 M |
| 08/10/2026 | $0.24 | $0.26 (7.4%) | $0.26 | $0.23 | 1.01 M | $7.29 M |
| 08/07/2026 | $0.24 | $0.23 (-2.13%) | $0.25 | $0.22 | 998.10 K | $6.57 M |
| 08/06/2026 | $0.26 | $0.24 (-6.25%) | $0.26 | $0.23 | 2.06 M | $6.74 M |
| 08/05/2026 | $0.26 | $0.26 (-1.5%) | $0.26 | $0.25 | 965.32 K | $7.19 M |
| 08/04/2026 | $0.26 | $0.26 (-1.47%) | $0.27 | $0.26 | 1.04 M | $7.32 M |
| 08/03/2026 | $0.27 | $0.27 (-1.38%) | $0.28 | $0.26 | 1.08 M | $7.61 M |
| 07/31/2026 | $0.29 | $0.28 (-1.65%) | $0.29 | $0.28 | 1.49 M | $7.89 M |
| 07/30/2026 | $0.29 | $0.28 (-1.52%) | $0.29 | $0.28 | 1.00 M | $7.99 M |
| 07/29/2026 | $0.28 | $0.29 (2.16%) | $0.29 | $0.27 | 2.15 M | $8.08 M |
| 07/28/2026 | $0.26 | $0.27 (1.83%) | $0.27 | $0.26 | 1.32 M | $7.50 M |
| 07/27/2026 | $0.27 | $0.27 (0.56%) | $0.27 | $0.26 | 2.50 M | $7.52 M |
| 07/24/2026 | $0.32 | $0.29 (-6.96%) | $0.32 | $0.28 | 4.99 M | $8.26 M |
| 07/23/2026 | $0.32 | $0.32 (-0.25%) | $0.34 | $0.31 | 6.71 M | $9.04 M |
| 07/22/2026 | $0.31 | $0.32 (2.17%) | $0.32 | $0.30 | 1.17 M | $8.84 M |
| 07/21/2026 | $0.31 | $0.32 (4.08%) | $0.32 | $0.30 | 1.53 M | $8.94 M |
| 07/20/2026 | $0.33 | $0.32 (-3.23%) | $0.33 | $0.31 | 3.14 M | $8.92 M |
| 07/17/2026 | $0.33 | $0.33 (-0.09%) | $0.33 | $0.31 | 2.42 M | $9.25 M |
| 07/16/2026 | $0.31 | $0.32 (4.19%) | $0.32 | $0.31 | 1.49 M | $9.06 M |
| 07/15/2026 | $0.31 | $0.31 (2.18%) | $0.32 | $0.30 | 1.36 M | $8.83 M |
| 07/14/2026 | $0.32 | $0.31 (-3.19%) | $0.33 | $0.30 | 3.12 M | $8.70 M |
| 07/13/2026 | $0.32 | $0.34 (6.35%) | $0.34 | $0.31 | 10.06 M | $9.40 M |
| 07/10/2026 | $0.30 | $0.31 (3.26%) | $0.31 | $0.29 | 1.58 M | $8.72 M |
| 07/09/2026 | $0.29 | $0.31 (7.24%) | $0.31 | $0.28 | 3.39 M | $8.73 M |
| 07/08/2026 | $0.34 | $0.30 (-10.84%) | $0.34 | $0.29 | 36.60 M | $8.45 M |
| 07/07/2026 | $0.31 | $0.34 (9.81%) | $0.34 | $0.30 | 4.78 M | $9.46 M |
| 07/06/2026 | $0.30 | $0.31 (3%) | $0.31 | $0.30 | 909.70 K | $8.67 M |
| 07/02/2026 | $0.30 | $0.30 (2.37%) | $0.30 | $0.29 | 1.13 M | $8.48 M |
| 07/01/2026 | $0.30 | $0.31 (2.24%) | $0.31 | $0.29 | 582.20 K | $8.60 M |
| 06/30/2026 | $0.30 | $0.31 (3.3%) | $0.31 | $0.29 | 1.13 M | $8.70 M |
| 06/29/2026 | $0.28 | $0.30 (7.5%) | $0.31 | $0.28 | 3.00 M | $8.45 M |
| 06/26/2026 | $0.28 | $0.29 (3.05%) | $0.29 | $0.28 | 1.61 M | $8.15 M |
| 06/25/2026 | $0.28 | $0.29 (2.24%) | $0.30 | $0.27 | 2.04 M | $8.08 M |
| 06/24/2026 | $0.29 | $0.29 (-0.69%) | $0.31 | $0.27 | 1.34 M | $8.08 M |
| 06/23/2026 | $0.29 | $0.29 (0.07%) | $0.30 | $0.29 | 720.30 K | $8.26 M |
| 06/22/2026 | $0.30 | $0.30 (0%) | $0.31 | $0.29 | 1.00 M | $8.42 M |
| 06/18/2026 | $0.29 | $0.30 (3.68%) | $0.31 | $0.29 | 1.59 M | $8.54 M |
| 06/17/2026 | $0.30 | $0.30 (0.1%) | $0.32 | $0.30 | 1.12 M | $8.42 M |
| 06/16/2026 | $0.29 | $0.30 (4.71%) | $0.31 | $0.28 | 1.32 M | $8.49 M |
| 06/15/2026 | $0.29 | $0.29 (-1.88%) | $0.30 | $0.28 | 3.20 M | $8.05 M |
| 06/12/2026 | $0.33 | $0.33 (-1%) | $0.34 | $0.31 | 2.76 M | $9.17 M |
| 06/11/2026 | $0.37 | $0.34 (-7.93%) | $0.38 | $0.34 | 10.69 M | $9.68 M |
| 06/10/2026 | $0.36 | $0.40 (11.15%) | $0.42 | $0.35 | 27.76 M | $11.16 M |
| 06/09/2026 | $0.36 | $0.35 (-1.89%) | $0.36 | $0.34 | 4.08 M | $9.91 M |
| 06/08/2026 | $0.36 | $0.38 (6.11%) | $0.39 | $0.35 | 12.96 M | $10.57 M |
| 06/05/2026 | $0.37 | $0.36 (-4.88%) | $0.38 | $0.36 | 1.01 M | $3.73 M |
| 06/04/2026 | $0.38 | $0.38 (0.13%) | $0.39 | $0.36 | 1.85 M | $4.00 M |
| 06/03/2026 | $0.37 | $0.39 (3.8%) | $0.40 | $0.37 | 1.61 M | $4.08 M |
| 06/02/2026 | $0.37 | $0.38 (2.15%) | $0.40 | $0.37 | 1.77 M | $4.00 M |
| 06/01/2026 | $0.38 | $0.40 (5.65%) | $0.40 | $0.37 | 3.84 M | $4.21 M |
| 05/29/2026 | $0.37 | $0.36 (-1.36%) | $0.37 | $0.35 | 951.14 K | $3.83 M |
| 05/28/2026 | $0.36 | $0.37 (2.23%) | $0.38 | $0.36 | 2.37 M | $3.86 M |
| 05/27/2026 | $0.35 | $0.35 (0.95%) | $0.36 | $0.35 | 841.99 K | $3.69 M |
| 05/26/2026 | $0.36 | $0.36 (-0.63%) | $0.38 | $0.35 | 1.99 M | $3.81 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.
