NYSEAMERICAN : TPET
Trio Petroleum Corp. — Price history
Energy · Oil & Gas Exploration & Production · United States
Last price 1.88 USD (Oct 30, 2026, 10:20 AM EDT) · Market cap 10.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Trio Petroleum Corp. (TPET) closed at 1.69 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.84 | 1.84 | 1.665 | 1.69 | 382,065 | -12.89% |
| 2026-10-30 | 1.84 | 2.09 | 1.8 | 1.94 | 748,068 | +10.23% |
| 2026-10-29 | 1.79 | 1.89 | 1.76 | 1.76 | 178,297 | -2.76% |
| 2026-10-28 | 1.66 | 1.89 | 1.63 | 1.81 | 532,958 | +9.04% |
| 2026-10-27 | 1.55 | 1.84 | 1.51 | 1.66 | 396,474 | +5.06% |
| 2026-10-26 | 1.58 | 1.71 | 1.55 | 1.58 | 312,009 | -8.14% |
| 2026-10-23 | 1.51 | 1.78 | 1.51 | 1.72 | 779,603 | +13.16% |
| 2026-10-22 | 1.51 | 1.55 | 1.45 | 1.52 | 627,150 | +4.11% |
| 2026-10-21 | 1.47 | 1.536 | 1.423 | 1.46 | 202,796 | -3.31% |
| 2026-10-20 | 1.58 | 1.58 | 1.48 | 1.51 | 199,148 | -1.95% |
| 2026-10-19 | 1.5 | 1.58 | 1.5 | 1.54 | 87,836 | -1.91% |
| 2026-10-16 | 1.47 | 1.6 | 1.435 | 1.57 | 328,385 | +6.80% |
| 2026-10-15 | 1.54 | 1.54 | 1.45 | 1.47 | 113,426 | -5.16% |
| 2026-10-14 | 1.61 | 1.62 | 1.541 | 1.55 | 99,850 | -3.13% |
| 2026-10-13 | 1.56 | 1.63 | 1.502 | 1.6 | 111,767 | +1.91% |
| 2026-10-12 | 1.6 | 1.61 | 1.56 | 1.57 | 92,399 | -3.09% |
| 2026-10-09 | 1.61 | 1.65 | 1.58 | 1.62 | 117,096 | -0.61% |
| 2026-10-08 | 1.62 | 1.669 | 1.593 | 1.63 | 273,483 | +2.52% |
| 2026-10-07 | 1.58 | 1.63 | 1.565 | 1.59 | 121,037 | +1.27% |
| 2026-10-06 | 1.53 | 1.62 | 1.49 | 1.57 | 192,114 | +1.29% |
| 2026-10-05 | 1.6 | 1.6 | 1.52 | 1.55 | 106,785 | -3.73% |
| 2026-10-02 | 1.6 | 1.61 | 1.57 | 1.61 | 164,290 | -1.23% |
| 2026-10-01 | 1.695 | 1.695 | 1.602 | 1.63 | 181,317 | -3.55% |
| 2026-09-30 | 1.72 | 1.745 | 1.68 | 1.69 | 196,112 | +0.00% |
| 2026-09-29 | 1.69 | 1.72 | 1.67 | 1.69 | 130,565 | -0.59% |
| 2026-09-28 | 1.76 | 1.78 | 1.7 | 1.7 | 227,672 | -0.58% |
| 2026-09-25 | 1.74 | 1.74 | 1.68 | 1.71 | 230,401 | +0.00% |
| 2026-09-24 | 1.76 | 1.84 | 1.71 | 1.71 | 417,233 | -2.84% |
| 2026-09-23 | 1.72 | 1.78 | 1.7 | 1.76 | 212,176 | +3.53% |
| 2026-09-22 | 1.69 | 1.735 | 1.652 | 1.7 | 403,202 | -3.95% |
| 2026-09-21 | 1.75 | 1.78 | 1.72 | 1.77 | 227,830 | +0.57% |
| 2026-09-18 | 1.83 | 1.9 | 1.75 | 1.76 | 305,276 | -6.88% |
| 2026-09-17 | 1.8 | 1.91 | 1.77 | 1.89 | 335,802 | +2.72% |
| 2026-09-16 | 1.92 | 1.95 | 1.78 | 1.84 | 704,438 | -6.60% |
| 2026-09-15 | 1.92 | 2.121 | 1.9 | 1.97 | 1,191,780 | +1.55% |
| 2026-09-14 | 2.13 | 2.24 | 1.9 | 1.94 | 2,044,842 | +3.19% |
| 2026-09-11 | 1.88 | 1.96 | 1.8 | 1.88 | 1,101,177 | -6.93% |
| 2026-09-10 | 2.1 | 2.34 | 1.91 | 2.02 | 21,695,797 | +11.60% |
| 2026-09-09 | 1.84 | 1.92 | 1.81 | 1.81 | 245,587 | +0.00% |
| 2026-09-08 | 1.74 | 1.9 | 1.725 | 1.81 | 361,547 | +2.84% |
| 2026-09-04 | 1.77 | 1.77 | 1.71 | 1.76 | 87,423 | -1.12% |
| 2026-09-03 | 1.79 | 1.86 | 1.76 | 1.78 | 121,978 | +0.00% |
| 2026-09-02 | 1.83 | 1.87 | 1.71 | 1.78 | 370,943 | -6.81% |
| 2026-09-01 | 1.79 | 1.96 | 1.71 | 1.91 | 695,507 | +3.80% |
| 2026-08-31 | 1.88 | 1.98 | 1.68 | 1.84 | 311,016 | -2.23% |
| 2026-08-28 | 1.919 | 1.943 | 1.86 | 1.882 | 59,828 | -3.24% |
| 2026-08-27 | 1.836 | 1.957 | 1.809 | 1.945 | 82,810 | +5.93% |
| 2026-08-26 | 1.908 | 1.926 | 1.823 | 1.836 | 130,268 | -0.73% |
| 2026-08-25 | 1.81 | 1.89 | 1.773 | 1.85 | 101,258 | +0.98% |
| 2026-08-24 | 1.863 | 1.967 | 1.81 | 1.832 | 78,611 | -1.69% |
| 2026-08-21 | 1.839 | 1.915 | 1.8 | 1.863 | 128,616 | +0.98% |
| 2026-08-20 | 1.809 | 1.89 | 1.809 | 1.845 | 71,420 | +0.20% |
| 2026-08-19 | 1.864 | 1.921 | 1.827 | 1.841 | 247,409 | -19.54% |
| 2026-08-18 | 2.332 | 2.338 | 2.25 | 2.289 | 384,051 | +1.84% |
| 2026-08-17 | 2.231 | 2.295 | 2.16 | 2.247 | 148,763 | +1.46% |
| 2026-08-14 | 2.199 | 2.25 | 2.161 | 2.215 | 76,793 | +1.03% |
| 2026-08-13 | 2.24 | 2.272 | 2.155 | 2.192 | 69,621 | -4.09% |
| 2026-08-12 | 2.348 | 2.375 | 2.233 | 2.286 | 69,323 | -3.93% |
| 2026-08-11 | 2.332 | 2.38 | 2.251 | 2.38 | 130,766 | +1.81% |
| 2026-08-10 | 2.176 | 2.337 | 2.108 | 2.337 | 112,164 | +10.98% |
| 2026-08-07 | 2.152 | 2.209 | 2.002 | 2.106 | 110,896 | -2.50% |
| 2026-08-06 | 2.304 | 2.34 | 2.106 | 2.16 | 228,684 | -6.29% |
| 2026-08-05 | 2.34 | 2.363 | 2.259 | 2.305 | 107,258 | -1.88% |
| 2026-08-04 | 2.384 | 2.436 | 2.34 | 2.349 | 115,517 | -3.69% |
| 2026-08-03 | 2.473 | 2.475 | 2.376 | 2.439 | 119,769 | -3.56% |
| 2026-07-31 | 2.571 | 2.594 | 2.498 | 2.529 | 165,891 | -1.26% |
| 2026-07-30 | 2.601 | 2.61 | 2.475 | 2.561 | 111,265 | -1.18% |
| 2026-07-29 | 2.537 | 2.61 | 2.429 | 2.592 | 239,017 | +7.74% |
| 2026-07-28 | 2.363 | 2.417 | 2.296 | 2.406 | 146,271 | -0.26% |
| 2026-07-27 | 2.399 | 2.464 | 2.312 | 2.412 | 277,614 | -8.94% |
| 2026-07-24 | 2.847 | 2.897 | 2.538 | 2.649 | 554,222 | -8.60% |
| 2026-07-23 | 2.905 | 3.053 | 2.817 | 2.898 | 745,481 | +2.22% |
| 2026-07-22 | 2.775 | 2.867 | 2.723 | 2.835 | 129,734 | -1.10% |
| 2026-07-21 | 2.754 | 2.867 | 2.709 | 2.867 | 169,908 | +0.25% |
| 2026-07-20 | 2.955 | 2.955 | 2.745 | 2.859 | 348,427 | -3.64% |
| 2026-07-17 | 2.97 | 3.006 | 2.745 | 2.967 | 269,130 | +2.11% |
| 2026-07-16 | 2.789 | 2.915 | 2.751 | 2.906 | 165,853 | +2.61% |
| 2026-07-15 | 2.772 | 2.853 | 2.701 | 2.832 | 151,147 | +1.52% |
| 2026-07-14 | 2.882 | 2.958 | 2.665 | 2.79 | 346,285 | -7.46% |
| 2026-07-13 | 2.835 | 3.102 | 2.799 | 3.015 | 1,117,863 | +7.82% |
| 2026-07-10 | 2.708 | 2.799 | 2.654 | 2.796 | 175,074 | -0.10% |
| 2026-07-09 | 2.61 | 2.799 | 2.534 | 2.799 | 376,881 | +3.32% |
| 2026-07-08 | 3.038 | 3.061 | 2.595 | 2.709 | 4,066,263 | -10.68% |
| 2026-07-07 | 2.762 | 3.033 | 2.701 | 3.033 | 530,622 | +9.06% |
| 2026-07-06 | 2.7 | 2.806 | 2.692 | 2.781 | 101,075 | +2.32% |
| 2026-07-02 | 2.655 | 2.743 | 2.643 | 2.718 | 125,317 | -1.44% |
| 2026-07-01 | 2.697 | 2.789 | 2.642 | 2.758 | 64,687 | -1.13% |
| 2026-06-30 | 2.7 | 2.79 | 2.61 | 2.789 | 125,218 | +2.96% |
| 2026-06-29 | 2.52 | 2.751 | 2.52 | 2.709 | 333,660 | +3.69% |
| 2026-06-26 | 2.535 | 2.613 | 2.52 | 2.613 | 179,261 | +0.80% |
| 2026-06-25 | 2.535 | 2.673 | 2.43 | 2.592 | 226,221 | +0.00% |
| 2026-06-24 | 2.61 | 2.79 | 2.431 | 2.592 | 149,164 | -2.14% |
| 2026-06-23 | 2.647 | 2.727 | 2.612 | 2.649 | 80,027 | -1.90% |
| 2026-06-22 | 2.7 | 2.79 | 2.63 | 2.7 | 111,203 | -1.41% |
| 2026-06-18 | 2.642 | 2.79 | 2.61 | 2.739 | 176,533 | +1.43% |
| 2026-06-17 | 2.697 | 2.88 | 2.657 | 2.7 | 124,512 | -0.86% |
| 2026-06-16 | 2.601 | 2.763 | 2.543 | 2.723 | 147,095 | +5.44% |
| 2026-06-15 | 2.633 | 2.672 | 2.525 | 2.583 | 355,331 | -12.15% |
| 2026-06-12 | 2.97 | 3.02 | 2.831 | 2.94 | 306,884 | -5.25% |
| 2026-06-11 | 3.371 | 3.435 | 3.083 | 3.103 | 1,187,664 | -13.30% |
| 2026-06-10 | 3.22 | 3.816 | 3.177 | 3.579 | 3,084,479 | +12.63% |
| 2026-06-09 | 3.239 | 3.276 | 3.076 | 3.178 | 453,708 | -6.26% |
| 2026-06-08 | 3.195 | 3.491 | 3.168 | 3.39 | 1,439,655 | +6.11% |
| 2026-06-05 | 3.359 | 3.379 | 3.195 | 3.195 | 112,038 | -6.70% |
| 2026-06-04 | 3.42 | 3.489 | 3.27 | 3.425 | 206,010 | -1.86% |
| 2026-06-03 | 3.362 | 3.586 | 3.362 | 3.489 | 178,843 | +2.03% |
| 2026-06-02 | 3.348 | 3.595 | 3.348 | 3.42 | 196,479 | -5.00% |
| 2026-06-01 | 3.407 | 3.609 | 3.339 | 3.6 | 426,105 | +9.89% |
| 2026-05-29 | 3.321 | 3.353 | 3.169 | 3.276 | 105,682 | -0.82% |
| 2026-05-28 | 3.231 | 3.41 | 3.231 | 3.303 | 263,717 | +4.56% |
| 2026-05-27 | 3.129 | 3.218 | 3.105 | 3.159 | 93,554 | -3.17% |
| 2026-05-26 | 3.283 | 3.419 | 3.15 | 3.263 | 221,141 | -0.98% |
| 2026-05-22 | 3.321 | 3.478 | 3.06 | 3.295 | 432,510 | -4.91% |
| 2026-05-21 | 3.479 | 3.51 | 3.264 | 3.465 | 208,010 | +0.79% |
| 2026-05-20 | 3.501 | 3.591 | 3.38 | 3.438 | 193,489 | -3.29% |
| 2026-05-19 | 3.596 | 3.708 | 3.521 | 3.555 | 325,683 | +0.25% |
| 2026-05-18 | 3.6 | 3.613 | 3.33 | 3.546 | 329,176 | -4.60% |
| 2026-05-15 | 3.6 | 3.729 | 3.528 | 3.717 | 373,184 | +5.90% |
| 2026-05-14 | 3.471 | 3.6 | 3.276 | 3.51 | 324,205 | -1.19% |
| 2026-05-13 | 3.6 | 3.624 | 3.511 | 3.552 | 234,945 | +1.21% |