5 DAY PERFORMANCE
+27.23%
1 MONTH PERFORMANCE
+13.55%
3 MONTH PERFORMANCE
-3.54%
6 MONTH PERFORMANCE
-2.68%
YEAR-TO-DATE PERFORMANCE
-9.92%
1 YEAR PERFORMANCE
+5.83%
Trio Petroleum Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.88 | $0.91 (3.73%) | $0.91 | $0.85 | 187.13 K | $7.28 M |
| 12/04/2025 | $0.96 | $0.90 (-6.25%) | $0.96 | $0.88 | 575.71 K | $7.18 M |
| 12/03/2025 | $0.87 | $0.88 (1.28%) | $0.90 | $0.84 | 127.09 K | $7.06 M |
| 12/02/2025 | $0.90 | $0.86 (-4.89%) | $0.93 | $0.85 | 182.53 K | $6.83 M |
| 12/01/2025 | $0.84 | $0.90 (6.92%) | $0.94 | $0.84 | 227.01 K | $7.18 M |
| 11/28/2025 | $0.83 | $0.84 (1.46%) | $0.85 | $0.82 | 62.61 K | $6.71 M |
| 11/26/2025 | $0.84 | $0.82 (-2.73%) | $0.89 | $0.82 | 132.60 K | $6.54 M |
| 11/25/2025 | $0.88 | $0.84 (-3.89%) | $0.88 | $0.84 | 61.60 K | $6.73 M |
| 11/24/2025 | $0.85 | $0.87 (2.36%) | $0.87 | $0.82 | 116.61 K | $6.93 M |
| 11/21/2025 | $0.86 | $0.83 (-3.43%) | $0.86 | $0.80 | 111.90 K | $6.62 M |
| 11/20/2025 | $0.90 | $0.85 (-5.16%) | $0.92 | $0.85 | 103.10 K | $6.81 M |
| 11/19/2025 | $0.93 | $0.91 (-2.61%) | $0.94 | $0.89 | 132.50 K | $7.22 M |
| 11/18/2025 | $0.93 | $0.96 (3.21%) | $0.96 | $0.92 | 91.01 K | $7.65 M |
| 11/17/2025 | $0.95 | $0.94 (-1.31%) | $0.96 | $0.93 | 59.50 K | $7.49 M |
| 11/14/2025 | $0.99 | $0.96 (-2.61%) | $0.99 | $0.94 | 124.94 K | $7.66 M |
| 11/13/2025 | $1.00 | $0.99 (-1.48%) | $1.01 | $0.97 | 64.60 K | $7.86 M |
| 11/12/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.99 | 65.59 K | $7.97 M |
| 11/11/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 150.91 K | $8.13 M |
| 11/10/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $0.96 | 352.61 K | $8.37 M |
| 11/07/2025 | $0.92 | $0.96 (4.34%) | $0.97 | $0.91 | 183.15 K | $7.65 M |
| 11/06/2025 | $0.97 | $0.92 (-5.12%) | $0.97 | $0.91 | 154.30 K | $7.34 M |
| 11/05/2025 | $0.95 | $0.97 (2.11%) | $0.97 | $0.92 | 150.70 K | $7.73 M |
| 11/04/2025 | $0.99 | $0.96 (-3.85%) | $1.00 | $0.91 | 1.21 M | $7.62 M |
| 11/03/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.94 | 269.10 K | $7.97 M |
| 10/31/2025 | $0.98 | $1.03 (5.42%) | $1.10 | $0.96 | 820.31 K | $8.21 M |
| 10/30/2025 | $1.03 | $0.96 (-6.8%) | $1.04 | $0.94 | 291.60 K | $7.65 M |
| 10/29/2025 | $1.05 | $1.03 (-1.9%) | $1.06 | $1.01 | 214.90 K | $8.21 M |
| 10/28/2025 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.00 | 380.10 K | $8.21 M |
| 10/27/2025 | $1.03 | $1.06 (2.91%) | $1.06 | $1.00 | 380.60 K | $8.45 M |
| 10/24/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.05 | 869.50 K | $8.61 M |
| 10/23/2025 | $1.32 | $1.12 (-15.15%) | $1.37 | $1.11 | 4.09 M | $8.93 M |
| 10/22/2025 | $1.09 | $1.11 (1.83%) | $1.14 | $1.06 | 6.06 M | $8.85 M |
| 10/21/2025 | $1.11 | $1.11 (0%) | $1.13 | $1.08 | 104.80 K | $8.85 M |
| 10/20/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $1.03 | 261.91 K | $8.85 M |
| 10/17/2025 | $1.04 | $1.06 (1.92%) | $1.08 | $1.03 | 88.60 K | $8.45 M |
| 10/16/2025 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.03 | 101.32 K | $8.29 M |
| 10/15/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.04 | 78.30 K | $8.37 M |
| 10/14/2025 | $1.05 | $1.05 (0%) | $1.07 | $1.03 | 122.30 K | $8.37 M |
| 10/13/2025 | $1.04 | $1.07 (2.88%) | $1.08 | $1.02 | 143.60 K | $8.53 M |
| 10/10/2025 | $1.07 | $1.04 (-2.8%) | $1.10 | $1.04 | 65.70 K | $8.29 M |
| 10/09/2025 | $1.14 | $1.08 (-5.26%) | $1.14 | $1.06 | 117.40 K | $8.61 M |
| 10/08/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 68.60 K | $8.77 M |
| 10/07/2025 | $1.15 | $1.11 (-3.48%) | $1.16 | $1.09 | 120.03 K | $8.85 M |
| 10/06/2025 | $1.04 | $1.14 (9.62%) | $1.18 | $1.04 | 272.84 K | $9.09 M |
| 10/03/2025 | $1.06 | $1.10 (3.77%) | $1.15 | $1.06 | 240.42 K | $8.77 M |
| 10/02/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.03 | 121.34 K | $8.37 M |
| 10/01/2025 | $1.06 | $1.05 (-0.94%) | $1.13 | $1.02 | 146.43 K | $8.37 M |
| 09/30/2025 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.04 | 103.04 K | $8.37 M |
| 09/29/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 158.80 K | $8.45 M |
| 09/26/2025 | $1.13 | $1.11 (-1.77%) | $1.21 | $1.06 | 853.85 K | $8.85 M |
| 09/25/2025 | $1.10 | $1.13 (2.73%) | $1.15 | $1.07 | 423.53 K | $9.01 M |
| 09/24/2025 | $1.05 | $1.09 (3.81%) | $1.15 | $1.03 | 510.50 K | $8.69 M |
| 09/23/2025 | $1.04 | $1.04 (0%) | $1.08 | $1.02 | 431.67 K | $8.29 M |
| 09/22/2025 | $1.05 | $1.04 (-0.95%) | $1.07 | $1.00 | 174.30 K | $8.29 M |
| 09/19/2025 | $1.05 | $1.06 (0.95%) | $1.09 | $1.04 | 257.14 K | $8.45 M |
| 09/18/2025 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.05 | 152.24 K | $8.37 M |
| 09/17/2025 | $1.18 | $1.09 (-7.63%) | $1.19 | $1.08 | 225.70 K | $8.69 M |
| 09/16/2025 | $1.21 | $1.19 (-1.65%) | $1.21 | $1.18 | 87.21 K | $9.49 M |
| 09/15/2025 | $1.18 | $1.21 (2.54%) | $1.22 | $1.15 | 116.90 K | $9.65 M |
| 09/12/2025 | $1.21 | $1.17 (-3.31%) | $1.25 | $1.16 | 87.21 K | $9.33 M |
| 09/11/2025 | $1.19 | $1.20 (0.84%) | $1.25 | $1.16 | 103.60 K | $9.57 M |
| 09/10/2025 | $1.13 | $1.29 (14.16%) | $1.30 | $1.13 | 410.60 K | $10.29 M |
| 09/09/2025 | $1.10 | $1.15 (4.55%) | $1.20 | $1.10 | 269.95 K | $2.56 M |
| 09/08/2025 | $1.07 | $1.11 (3.74%) | $1.15 | $1.07 | 94.93 K | $2.47 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.
