-
5 DAY PERFORMANCE
-7.15% -
1 MONTH PERFORMANCE
-23.66% -
3 MONTH PERFORMANCE
-43.89% -
6 MONTH PERFORMANCE
+100.00% -
YEAR-TO-DATE PERFORMANCE
-45.14% -
1 YEAR PERFORMANCE
-71.28%
Trio Petroleum Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.16 | $0.17 (4.69%) | $0.17 | $0.16 | 1.07 M | $8.43 M |
| 09/26/2024 | $0.16 | $0.17 (2.99%) | $0.17 | $0.16 | 632,219 | $8.50 M |
| 09/25/2024 | $0.18 | $0.17 (-6.21%) | $0.18 | $0.16 | 1.24 M | $8.35 M |
| 09/24/2024 | $0.18 | $0.18 (-3.33%) | $0.19 | $0.17 | 694,800 | $8.91 M |
| 09/23/2024 | $0.18 | $0.18 (-0.05%) | $0.19 | $0.18 | 766,231 | $9.22 M |
| 09/20/2024 | $0.19 | $0.18 (-4.48%) | $0.20 | $0.18 | 1.05 M | $9.22 M |
| 09/19/2024 | $0.20 | $0.19 (-2.87%) | $0.20 | $0.18 | 754,800 | $9.54 M |
| 09/18/2024 | $0.19 | $0.19 (0.42%) | $0.20 | $0.19 | 489,008 | $9.70 M |
| 09/17/2024 | $0.20 | $0.19 (-3.45%) | $0.20 | $0.19 | 372,119 | $9.71 M |
| 09/16/2024 | $0.19 | $0.20 (1.34%) | $0.20 | $0.19 | 309,000 | $9.89 M |
| 09/13/2024 | $0.22 | $0.20 (-10.04%) | $0.22 | $0.20 | 642,600 | $10.06 M |
| 09/12/2024 | $0.21 | $0.21 (2.29%) | $0.22 | $0.20 | 1.22 M | $10.55 M |
| 09/11/2024 | $0.21 | $0.20 (-5.43%) | $0.21 | $0.19 | 915,800 | $10.00 M |
| 09/10/2024 | $0.18 | $0.21 (14.03%) | $0.22 | $0.18 | 2.60 M | $10.55 M |
| 09/09/2024 | $0.18 | $0.18 (-4.68%) | $0.18 | $0.17 | 529,101 | $8.82 M |
| 09/06/2024 | $0.19 | $0.17 (-11.71%) | $0.19 | $0.17 | 816,300 | $7.00 M |
| 09/05/2024 | $0.19 | $0.19 (-2.34%) | $0.20 | $0.19 | 546,500 | $7.69 M |
| 09/04/2024 | $0.20 | $0.19 (-4.06%) | $0.20 | $0.19 | 802,300 | $7.83 M |
| 09/03/2024 | $0.21 | $0.20 (-3.5%) | $0.21 | $0.19 | 1.34 M | $8.12 M |
| 08/30/2024 | $0.21 | $0.20 (-7.52%) | $0.22 | $0.20 | 1.27 M | $8.09 M |
| 08/29/2024 | $0.22 | $0.22 (-2.45%) | $0.23 | $0.21 | 1.09 M | $8.79 M |
| 08/28/2024 | $0.24 | $0.22 (-6.43%) | $0.24 | $0.21 | 1.44 M | $9.10 M |
| 08/27/2024 | $0.24 | $0.24 (-1.28%) | $0.25 | $0.24 | 953,612 | $9.77 M |
| 08/26/2024 | $0.24 | $0.25 (0.66%) | $0.26 | $0.24 | 1.65 M | $10.05 M |
| 08/23/2024 | $0.25 | $0.24 (-3.2%) | $0.25 | $0.24 | 643,501 | $9.89 M |
| 08/22/2024 | $0.24 | $0.24 (-1.15%) | $0.25 | $0.24 | 912,700 | $9.85 M |
| 08/21/2024 | $0.24 | $0.24 (1.96%) | $0.25 | $0.23 | 684,142 | $10.00 M |
| 08/20/2024 | $0.25 | $0.25 (0.16%) | $0.25 | $0.24 | 864,200 | $10.08 M |
| 08/19/2024 | $0.23 | $0.25 (5.96%) | $0.25 | $0.23 | 1.37 M | $10.10 M |
| 08/16/2024 | $0.25 | $0.23 (-6.44%) | $0.25 | $0.23 | 3.05 M | $9.56 M |
| 08/15/2024 | $0.27 | $0.25 (-5.21%) | $0.28 | $0.25 | 3.01 M | $10.34 M |
| 08/14/2024 | $0.27 | $0.27 (-1.59%) | $0.28 | $0.26 | 2.35 M | $10.90 M |
| 08/13/2024 | $0.31 | $0.28 (-7.31%) | $0.31 | $0.27 | 3.34 M | $11.56 M |
| 08/12/2024 | $0.26 | $0.31 (19.76%) | $0.31 | $0.25 | 14.41 M | $12.54 M |
| 08/09/2024 | $0.25 | $0.26 (0.75%) | $0.26 | $0.25 | 3.11 M | $10.46 M |
| 08/08/2024 | $0.29 | $0.26 (-9.86%) | $0.30 | $0.26 | 8.15 M | $10.65 M |
| 08/07/2024 | $0.26 | $0.27 (5.87%) | $0.29 | $0.25 | 6.50 M | $11.21 M |
| 08/06/2024 | $0.26 | $0.25 (-2.73%) | $0.27 | $0.25 | 3.98 M | $10.34 M |
| 08/05/2024 | $0.25 | $0.29 (16.51%) | $0.30 | $0.23 | 18.84 M | $11.94 M |
| 08/02/2024 | $0.25 | $0.25 (-1.92%) | $0.26 | $0.24 | 1.27 M | $10.02 M |
| 08/01/2024 | $0.26 | $0.25 (-3.12%) | $0.26 | $0.25 | 1.98 M | $10.17 M |
| 07/31/2024 | $0.26 | $0.26 (-1.95%) | $0.28 | $0.24 | 3.95 M | $10.48 M |
| 07/30/2024 | $0.25 | $0.26 (1.57%) | $0.26 | $0.24 | 1.83 M | $10.55 M |
| 07/29/2024 | $0.26 | $0.25 (-3.03%) | $0.26 | $0.25 | 1.83 M | $10.34 M |
| 07/26/2024 | $0.25 | $0.26 (1.95%) | $0.26 | $0.25 | 589,100 | $10.47 M |
| 07/25/2024 | $0.24 | $0.25 (3.33%) | $0.25 | $0.23 | 1.02 M | $10.14 M |
| 07/24/2024 | $0.25 | $0.24 (-2.28%) | $0.25 | $0.24 | 1.09 M | $9.99 M |
| 07/23/2024 | $0.25 | $0.25 (1.56%) | $0.26 | $0.24 | 1.06 M | $10.39 M |
| 07/22/2024 | $0.26 | $0.26 (-3.11%) | $0.27 | $0.26 | 759,307 | $10.43 M |
| 07/19/2024 | $0.25 | $0.26 (6.85%) | $0.27 | $0.25 | 957,966 | $10.71 M |
| 07/18/2024 | $0.25 | $0.24 (-2.19%) | $0.25 | $0.24 | 948,086 | $9.87 M |
| 07/17/2024 | $0.26 | $0.25 (-1.87%) | $0.26 | $0.25 | 1.03 M | $10.31 M |
| 07/16/2024 | $0.27 | $0.26 (-5.76%) | $0.27 | $0.25 | 2.11 M | $10.51 M |
| 07/15/2024 | $0.27 | $0.27 (1.44%) | $0.28 | $0.27 | 1.07 M | $11.20 M |
| 07/12/2024 | $0.26 | $0.27 (2.35%) | $0.28 | $0.26 | 529,527 | $11.02 M |
| 07/11/2024 | $0.27 | $0.26 (-2.66%) | $0.28 | $0.26 | 1.06 M | $10.75 M |
| 07/10/2024 | $0.27 | $0.27 (0.07%) | $0.28 | $0.27 | 1.48 M | $11.10 M |
| 07/09/2024 | $0.29 | $0.27 (-5.79%) | $0.29 | $0.26 | 1.53 M | $11.04 M |
| 07/08/2024 | $0.28 | $0.29 (3.47%) | $0.30 | $0.28 | 1.06 M | $11.95 M |
| 07/05/2024 | $0.28 | $0.28 (0.82%) | $0.29 | $0.27 | 1.14 M | $11.54 M |
| 07/03/2024 | $0.27 | $0.28 (1.79%) | $0.28 | $0.26 | 2.04 M | $11.42 M |
| 07/02/2024 | $0.30 | $0.27 (-7.58%) | $0.30 | $0.27 | 2.18 M | $11.17 M |
| 07/01/2024 | $0.31 | $0.30 (-3.52%) | $0.33 | $0.29 | 4.35 M | $12.11 M |
| 06/28/2024 | $0.29 | $0.30 (3.06%) | $0.31 | $0.29 | 2.61 M | $12.39 M |