5 DAY PERFORMANCE
+477.64%
1 MONTH PERFORMANCE
+363.22%
3 MONTH PERFORMANCE
+85.12%
6 MONTH PERFORMANCE
+112.95%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $0.37 | $0.37 (-0.79%) | $0.39 | $0.34 | 3.89 M | $3.85 M |
| 05/21/2026 | $0.39 | $0.39 (-0.41%) | $0.39 | $0.36 | 1.87 M | $4.05 M |
| 05/20/2026 | $0.39 | $0.38 (-1.8%) | $0.40 | $0.38 | 1.74 M | $4.02 M |
| 05/19/2026 | $0.40 | $0.40 (-1.15%) | $0.41 | $0.39 | 2.93 M | $4.15 M |
| 05/18/2026 | $0.40 | $0.39 (-1.5%) | $0.40 | $0.37 | 2.96 M | $4.14 M |
| 05/15/2026 | $0.40 | $0.41 (3.25%) | $0.41 | $0.39 | 3.36 M | $4.34 M |
| 05/14/2026 | $0.39 | $0.39 (1.11%) | $0.40 | $0.36 | 2.92 M | $4.10 M |
| 05/13/2026 | $0.40 | $0.39 (-1.33%) | $0.40 | $0.39 | 2.11 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 |
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.
