5 DAY PERFORMANCE
+5.59%
1 MONTH PERFORMANCE
-6.08%
3 MONTH PERFORMANCE
-39.29%
6 MONTH PERFORMANCE
-64.88%
YEAR-TO-DATE PERFORMANCE
-76.22%
1 YEAR PERFORMANCE
-82.51%
Trio Petroleum Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.62 | $1.63 (0.62%) | $1.67 | $1.59 | 273.48 K | $8.23 M |
| 10/07/2026 | $1.58 | $1.59 (0.63%) | $1.63 | $1.57 | 121.04 K | $8.03 M |
| 10/06/2026 | $1.53 | $1.57 (2.61%) | $1.62 | $1.49 | 192.11 K | $7.93 M |
| 10/05/2026 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.52 | 106.79 K | $7.83 M |
| 10/02/2026 | $1.60 | $1.61 (0.63%) | $1.61 | $1.57 | 164.30 K | $8.13 M |
| 10/01/2026 | $1.70 | $1.63 (-4.12%) | $1.70 | $1.60 | 181.32 K | $8.23 M |
| 09/30/2026 | $1.72 | $1.69 (-1.74%) | $1.74 | $1.68 | 196.11 K | $8.54 M |
| 09/29/2026 | $1.69 | $1.69 (0%) | $1.72 | $1.67 | 130.57 K | $8.54 M |
| 09/28/2026 | $1.76 | $1.70 (-3.41%) | $1.78 | $1.70 | 227.67 K | $8.59 M |
| 09/25/2026 | $1.74 | $1.71 (-1.72%) | $1.74 | $1.68 | 230.40 K | $8.64 M |
| 09/24/2026 | $1.76 | $1.71 (-2.84%) | $1.84 | $1.71 | 417.23 K | $8.64 M |
| 09/23/2026 | $1.72 | $1.76 (2.33%) | $1.78 | $1.70 | 212.18 K | $8.89 M |
| 09/22/2026 | $1.69 | $1.70 (0.59%) | $1.74 | $1.65 | 403.20 K | $8.59 M |
| 09/21/2026 | $1.75 | $1.77 (1.14%) | $1.78 | $1.72 | 227.83 K | $8.94 M |
| 09/18/2026 | $1.83 | $1.76 (-3.83%) | $1.90 | $1.75 | 305.28 K | $8.89 M |
| 09/17/2026 | $1.80 | $1.89 (5%) | $1.91 | $1.77 | 335.80 K | $9.55 M |
| 09/16/2026 | $1.92 | $1.84 (-4.17%) | $1.95 | $1.78 | 704.44 K | $9.29 M |
| 09/15/2026 | $1.92 | $1.97 (2.6%) | $2.12 | $1.90 | 1.19 M | $9.95 M |
| 09/14/2026 | $2.13 | $1.94 (-8.92%) | $2.24 | $1.90 | 2.04 M | $9.80 M |
| 09/11/2026 | $1.88 | $1.88 (0%) | $1.96 | $1.80 | 1.10 M | $9.50 M |
| 09/10/2026 | $2.10 | $2.02 (-3.81%) | $2.34 | $1.91 | 21.70 M | $10.20 M |
| 09/09/2026 | $1.84 | $1.81 (-1.63%) | $1.92 | $1.81 | 245.59 K | $9.14 M |
| 09/08/2026 | $1.74 | $1.81 (4.02%) | $1.90 | $1.73 | 361.55 K | $9.14 M |
| 09/04/2026 | $1.77 | $1.76 (-0.56%) | $1.77 | $1.71 | 87.42 K | $5.49 M |
| 09/03/2026 | $1.79 | $1.78 (-0.56%) | $1.86 | $1.76 | 121.98 K | $5.55 M |
| 09/02/2026 | $1.83 | $1.78 (-2.73%) | $1.87 | $1.71 | 370.94 K | $5.55 M |
| 09/01/2026 | $1.79 | $1.91 (6.7%) | $1.96 | $1.71 | 695.51 K | $5.96 M |
| 08/31/2026 | $1.88 | $1.84 (-2.13%) | $1.98 | $1.68 | 311.02 K | $5.74 M |
| 08/28/2026 | $1.92 | $1.88 (-2.08%) | $1.94 | $1.86 | 59.83 K | $5.86 M |
| 08/27/2026 | $1.84 | $1.94 (5.43%) | $1.96 | $1.81 | 82.81 K | $6.05 M |
| 08/26/2026 | $1.91 | $1.84 (-3.66%) | $1.93 | $1.82 | 130.27 K | $5.74 M |
| 08/25/2026 | $1.81 | $1.85 (2.21%) | $1.89 | $1.77 | 101.26 K | $5.77 M |
| 08/24/2026 | $1.86 | $1.83 (-1.61%) | $1.97 | $1.81 | 78.61 K | $5.71 M |
| 08/21/2026 | $1.84 | $1.86 (1.09%) | $1.92 | $1.80 | 128.62 K | $5.80 M |
| 08/20/2026 | $1.81 | $1.85 (2.21%) | $1.89 | $1.81 | 71.42 K | $5.77 M |
| 08/19/2026 | $1.86 | $1.84 (-1.08%) | $1.92 | $1.83 | 247.41 K | $5.74 M |
| 08/18/2026 | $2.33 | $2.29 (-1.72%) | $2.34 | $2.25 | 384.06 K | $7.14 M |
| 08/17/2026 | $2.23 | $2.25 (0.9%) | $2.30 | $2.16 | 148.77 K | $7.02 M |
| 08/14/2026 | $2.20 | $2.21 (0.45%) | $2.25 | $2.16 | 76.79 K | $6.89 M |
| 08/13/2026 | $2.24 | $2.19 (-2.23%) | $2.27 | $2.16 | 69.62 K | $6.83 M |
| 08/12/2026 | $2.35 | $2.29 (-2.55%) | $2.38 | $2.23 | 69.32 K | $7.14 M |
| 08/11/2026 | $2.33 | $2.38 (2.15%) | $2.38 | $2.25 | 130.77 K | $7.42 M |
| 08/10/2026 | $2.18 | $2.34 (7.34%) | $2.34 | $2.11 | 112.17 K | $7.30 M |
| 08/07/2026 | $2.15 | $2.11 (-1.86%) | $2.21 | $2.00 | 110.90 K | $6.58 M |
| 08/06/2026 | $2.30 | $2.16 (-6.09%) | $2.34 | $2.11 | 228.69 K | $6.74 M |
| 08/05/2026 | $2.34 | $2.30 (-1.71%) | $2.36 | $2.26 | 107.26 K | $7.17 M |
| 08/04/2026 | $2.38 | $2.35 (-1.26%) | $2.44 | $2.34 | 115.52 K | $7.33 M |
| 08/03/2026 | $2.47 | $2.44 (-1.21%) | $2.48 | $2.38 | 119.77 K | $7.61 M |
| 07/31/2026 | $2.57 | $2.53 (-1.56%) | $2.59 | $2.50 | 165.89 K | $7.89 M |
| 07/30/2026 | $2.60 | $2.56 (-1.54%) | $2.61 | $2.48 | 111.27 K | $7.98 M |
| 07/29/2026 | $2.54 | $2.59 (1.97%) | $2.61 | $2.43 | 239.02 K | $8.08 M |
| 07/28/2026 | $2.36 | $2.41 (2.12%) | $2.42 | $2.30 | 146.27 K | $7.51 M |
| 07/27/2026 | $2.40 | $2.41 (0.42%) | $2.46 | $2.31 | 277.61 K | $7.51 M |
| 07/24/2026 | $2.85 | $2.65 (-7.02%) | $2.90 | $2.54 | 554.22 K | $8.26 M |
| 07/23/2026 | $2.91 | $2.90 (-0.34%) | $3.05 | $2.82 | 745.48 K | $9.04 M |
| 07/22/2026 | $2.77 | $2.84 (2.53%) | $2.87 | $2.72 | 129.74 K | $8.86 M |
| 07/21/2026 | $2.75 | $2.87 (4.36%) | $2.87 | $2.71 | 169.91 K | $8.95 M |
| 07/20/2026 | $2.95 | $2.86 (-3.05%) | $2.95 | $2.75 | 348.43 K | $8.92 M |
| 07/17/2026 | $2.97 | $2.97 (0%) | $3.01 | $2.75 | 269.13 K | $9.26 M |
| 07/16/2026 | $2.79 | $2.91 (4.3%) | $2.92 | $2.75 | 165.86 K | $9.07 M |
| 07/15/2026 | $2.77 | $2.83 (2.17%) | $2.85 | $2.70 | 151.15 K | $8.82 M |
| 07/14/2026 | $2.88 | $2.79 (-3.13%) | $2.96 | $2.66 | 346.29 K | $8.70 M |
| 07/13/2026 | $2.84 | $3.02 (6.34%) | $3.10 | $2.80 | 1.12 M | $9.42 M |
| 07/10/2026 | $2.71 | $2.80 (3.32%) | $2.80 | $2.65 | 175.08 K | $8.73 M |
| 07/09/2026 | $2.61 | $2.80 (7.28%) | $2.80 | $2.53 | 376.88 K | $8.73 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.
