5 DAY PERFORMANCE
-19.55%
1 MONTH PERFORMANCE
-30.52%
3 MONTH PERFORMANCE
+12.73%
6 MONTH PERFORMANCE
-74.46%
YEAR-TO-DATE PERFORMANCE
-11.57%
1 YEAR PERFORMANCE
-55.79%
Trio Petroleum Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.23 | 111,078 | $2.81 M |
| 03/11/2025 | $1.28 | $1.30 (1.56%) | $1.35 | $1.25 | 219,736 | $2.89 M |
| 03/10/2025 | $1.33 | $1.27 (-4.51%) | $1.34 | $1.24 | 145,333 | $2.83 M |
| 03/07/2025 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.26 | 142,700 | $2.96 M |
| 03/06/2025 | $1.25 | $1.35 (8%) | $1.44 | $1.22 | 276,000 | $3.01 M |
| 03/05/2025 | $1.25 | $1.27 (1.6%) | $1.28 | $1.20 | 111,328 | $2.83 M |
| 03/04/2025 | $1.31 | $1.23 (-6.11%) | $1.32 | $1.06 | 439,028 | $2.74 M |
| 03/03/2025 | $1.42 | $1.38 (-2.82%) | $1.45 | $1.34 | 266,411 | $3.07 M |
| 02/28/2025 | $1.46 | $1.40 (-4.11%) | $1.49 | $1.38 | 209,100 | $3.12 M |
| 02/27/2025 | $1.40 | $1.46 (4.29%) | $1.64 | $1.40 | 977,100 | $3.25 M |
| 02/26/2025 | $1.30 | $1.38 (6.15%) | $1.41 | $1.30 | 164,005 | $3.07 M |
| 02/25/2025 | $1.38 | $1.31 (-5.07%) | $1.38 | $1.28 | 230,600 | $2.92 M |
| 02/24/2025 | $1.37 | $1.36 (-0.73%) | $1.42 | $1.30 | 419,200 | $3.03 M |
| 02/21/2025 | $1.48 | $1.39 (-6.08%) | $1.52 | $1.36 | 688,400 | $3.09 M |
| 02/20/2025 | $1.65 | $1.48 (-10.3%) | $1.67 | $1.47 | 627,000 | $3.29 M |
| 02/19/2025 | $1.72 | $1.63 (-5.23%) | $1.75 | $1.63 | 377,573 | $3.63 M |
| 02/18/2025 | $1.71 | $1.72 (0.58%) | $1.75 | $1.66 | 280,210 | $3.83 M |
| 02/14/2025 | $1.60 | $1.72 (7.5%) | $1.84 | $1.56 | 759,325 | $3.83 M |
| 02/13/2025 | $1.52 | $1.58 (3.95%) | $1.59 | $1.47 | 325,805 | $3.52 M |
| 02/12/2025 | $1.55 | $1.54 (-0.65%) | $1.61 | $1.52 | 583,232 | $3.43 M |
| 02/11/2025 | $1.73 | $1.54 (-10.98%) | $1.73 | $1.51 | 1.27 M | $3.43 M |
| 02/10/2025 | $1.75 | $1.70 (-2.86%) | $1.83 | $1.70 | 609,284 | $3.78 M |
| 02/07/2025 | $1.77 | $1.71 (-3.39%) | $1.79 | $1.70 | 304,500 | $3.81 M |
| 02/06/2025 | $1.73 | $1.77 (2.31%) | $1.85 | $1.70 | 559,009 | $3.94 M |
| 02/05/2025 | $1.70 | $1.78 (4.71%) | $1.79 | $1.66 | 535,000 | $3.96 M |
| 02/04/2025 | $1.75 | $1.72 (-1.71%) | $1.93 | $1.72 | 777,100 | $3.83 M |
| 02/03/2025 | $1.89 | $1.84 (-2.65%) | $2.03 | $1.76 | 2.94 M | $4.10 M |
| 01/31/2025 | $1.89 | $1.76 (-6.88%) | $1.89 | $1.70 | 728,143 | $3.92 M |
| 01/30/2025 | $1.91 | $1.85 (-3.14%) | $2.04 | $1.82 | 1.04 M | $4.12 M |
| 01/29/2025 | $1.68 | $1.87 (11.31%) | $1.97 | $1.65 | 1.88 M | $4.16 M |
| 01/28/2025 | $1.68 | $1.65 (-1.79%) | $1.73 | $1.60 | 812,839 | $3.67 M |
| 01/27/2025 | $1.61 | $1.74 (8.07%) | $1.78 | $1.54 | 1.60 M | $3.87 M |
| 01/24/2025 | $1.93 | $1.58 (-18.13%) | $1.97 | $1.51 | 2.67 M | $3.52 M |
| 01/23/2025 | $2.30 | $2.01 (-12.61%) | $2.32 | $2.00 | 2.35 M | $4.47 M |
| 01/22/2025 | $2.32 | $2.31 (-0.43%) | $2.50 | $2.18 | 2.72 M | $5.14 M |
| 01/21/2025 | $2.50 | $2.66 (6.4%) | $3.25 | $2.12 | 45.85 M | $5.92 M |
| 01/17/2025 | $1.90 | $1.78 (-6.32%) | $1.98 | $1.75 | 738,500 | $4.48 M |
| 01/16/2025 | $2.00 | $1.98 (-1%) | $2.09 | $1.84 | 3.24 M | $4.41 M |
| 01/15/2025 | $1.89 | $1.80 (-4.76%) | $1.89 | $1.63 | 1.82 M | $4.01 M |
| 01/14/2025 | $2.28 | $1.97 (-13.6%) | $2.30 | $1.92 | 1.81 M | $4.39 M |
| 01/13/2025 | $2.13 | $2.24 (5.16%) | $3.15 | $2.00 | 12.31 M | $5.64 M |
| 01/10/2025 | $1.88 | $1.92 (2.13%) | $2.29 | $1.72 | 5.00 M | $4.83 M |
| 01/08/2025 | $2.00 | $2.04 (2%) | $2.61 | $1.40 | 89.32 M | $5.13 M |
| 01/07/2025 | $1.07 | $1.27 (18.69%) | $1.52 | $1.05 | 4.70 M | $3.20 M |
| 01/06/2025 | $1.15 | $1.07 (-6.96%) | $1.15 | $1.01 | 829,200 | $2.69 M |
| 01/03/2025 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.08 | 758,846 | $2.89 M |
| 01/02/2025 | $1.23 | $1.17 (-4.88%) | $1.25 | $1.15 | 1.14 M | $2.94 M |
| 12/31/2024 | $1.33 | $1.21 (-9.02%) | $1.33 | $1.06 | 4.06 M | $3.04 M |
| 12/30/2024 | $1.05 | $1.04 (-0.95%) | $1.08 | $1.01 | 4.05 M | $2.62 M |
| 12/27/2024 | $1.08 | $1.01 (-6.48%) | $1.13 | $0.98 | 1.12 M | $2.54 M |
| 12/26/2024 | $1.02 | $1.13 (10.78%) | $1.22 | $1.02 | 1.31 M | $2.84 M |
| 12/24/2024 | $0.94 | $1.06 (12.73%) | $1.09 | $0.94 | 1.34 M | $2.67 M |
| 12/23/2024 | $1.02 | $1.00 (-1.96%) | $1.10 | $0.98 | 1.04 M | $2.52 M |
| 12/20/2024 | $1.36 | $1.11 (-18.38%) | $1.37 | $1.05 | 2.81 M | $2.79 M |
| 12/19/2024 | $1.47 | $1.47 (-51%) | $4.05 | $1.40 | 107.37 M | $3.70 M |
| 12/18/2024 | $0.83 | $0.82 (-1.14%) | $0.87 | $0.82 | 101,500 | $2.06 M |
| 12/17/2024 | $0.85 | $0.83 (-2.47%) | $0.86 | $0.79 | 153,100 | $2.09 M |
| 12/16/2024 | $0.93 | $0.88 (-5.37%) | $0.93 | $0.86 | 202,226 | $2.21 M |
| 12/13/2024 | $0.93 | $0.93 (-0.01%) | $0.95 | $0.91 | 134,504 | $2.34 M |
| 12/12/2024 | $0.98 | $0.95 (-3.14%) | $0.99 | $0.93 | 128,888 | $2.39 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.
