5 DAY PERFORMANCE
-22.29%
1 MONTH PERFORMANCE
+3.39%
3 MONTH PERFORMANCE
-11.59%
6 MONTH PERFORMANCE
+15.09%
YEAR-TO-DATE PERFORMANCE
+0.83%
1 YEAR PERFORMANCE
-76.85%
Trio Petroleum Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $1.28 | $1.21 (-5.47%) | $1.34 | $1.21 | 849.97 K | $2.69 M |
| 06/24/2025 | $1.38 | $1.36 (-1.45%) | $1.46 | $1.32 | 1.62 M | $3.03 M |
| 06/23/2025 | $1.74 | $1.73 (-0.57%) | $2.29 | $1.66 | 10.77 M | $3.85 M |
| 06/20/2025 | $1.43 | $1.57 (9.79%) | $1.62 | $1.32 | 2.21 M | $3.50 M |
| 06/18/2025 | $1.70 | $1.41 (-17.06%) | $1.90 | $1.40 | 11.92 M | $3.14 M |
| 06/17/2025 | $1.27 | $1.51 (18.9%) | $1.65 | $1.24 | 4.74 M | $3.36 M |
| 06/16/2025 | $1.43 | $1.31 (-8.39%) | $1.45 | $1.24 | 2.73 M | $2.92 M |
| 06/13/2025 | $1.50 | $1.42 (-5.33%) | $1.84 | $1.24 | 22.12 M | $3.16 M |
| 06/12/2025 | $1.31 | $1.25 (-4.58%) | $1.44 | $1.20 | 1.83 M | $2.78 M |
| 06/11/2025 | $1.10 | $1.31 (19.09%) | $1.35 | $1.09 | 1.53 M | $2.92 M |
| 06/10/2025 | $1.11 | $1.13 (1.8%) | $1.18 | $1.10 | 286.84 K | $2.52 M |
| 06/09/2025 | $1.16 | $1.11 (-4.31%) | $1.17 | $1.08 | 136.89 K | $2.47 M |
| 06/06/2025 | $1.10 | $1.12 (1.82%) | $1.14 | $1.09 | 162.00 K | $2.49 M |
| 06/05/2025 | $1.11 | $1.09 (-1.8%) | $1.15 | $1.07 | 143.64 K | $2.43 M |
| 06/04/2025 | $1.11 | $1.11 (0%) | $1.16 | $1.11 | 50.72 K | $2.47 M |
| 06/03/2025 | $1.14 | $1.15 (0.88%) | $1.19 | $1.11 | 111.85 K | $2.56 M |
| 06/02/2025 | $1.10 | $1.15 (4.55%) | $1.15 | $1.10 | 73.84 K | $2.56 M |
| 05/30/2025 | $1.07 | $1.08 (0.93%) | $1.16 | $1.07 | 129.30 K | $2.40 M |
| 05/29/2025 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.08 | 106.40 K | $2.45 M |
| 05/28/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.07 | 206.20 K | $2.45 M |
| 05/27/2025 | $1.18 | $1.13 (-4.24%) | $1.20 | $1.10 | 335.20 K | $2.52 M |
| 05/23/2025 | $1.22 | $1.18 (-3.28%) | $1.26 | $1.18 | 416.53 K | $2.63 M |
| 05/22/2025 | $1.26 | $1.28 (1.59%) | $1.31 | $1.11 | 752.61 K | $2.85 M |
| 05/21/2025 | $1.23 | $1.25 (1.63%) | $1.34 | $1.20 | 3.34 M | $2.78 M |
| 05/20/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.14 | 564.10 K | $2.60 M |
| 05/19/2025 | $1.18 | $1.18 (0%) | $1.22 | $1.16 | 64.83 K | $2.63 M |
| 05/16/2025 | $1.18 | $1.19 (0.85%) | $1.23 | $1.17 | 158.12 K | $2.65 M |
| 05/15/2025 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.17 | 53.33 K | $2.60 M |
| 05/14/2025 | $1.22 | $1.22 (0%) | $1.23 | $1.17 | 106.63 K | $2.72 M |
| 05/13/2025 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.18 | 190.10 K | $2.74 M |
| 05/12/2025 | $1.30 | $1.28 (-1.54%) | $1.30 | $1.22 | 115.83 K | $2.85 M |
| 05/09/2025 | $1.25 | $1.24 (-0.8%) | $1.30 | $1.23 | 76.30 K | $2.76 M |
| 05/08/2025 | $1.25 | $1.28 (2.4%) | $1.31 | $1.25 | 67.30 K | $2.85 M |
| 05/07/2025 | $1.36 | $1.26 (-7.35%) | $1.36 | $1.23 | 81.81 K | $2.81 M |
| 05/06/2025 | $1.25 | $1.27 (1.6%) | $1.41 | $1.22 | 301.00 K | $2.83 M |
| 05/05/2025 | $1.25 | $1.25 (0%) | $1.28 | $1.22 | 48.60 K | $2.78 M |
| 05/02/2025 | $1.23 | $1.22 (-0.81%) | $1.28 | $1.20 | 72.31 K | $2.72 M |
| 05/01/2025 | $1.22 | $1.28 (4.92%) | $1.33 | $1.17 | 239.81 K | $2.85 M |
| 04/30/2025 | $1.24 | $1.20 (-3.23%) | $1.26 | $1.17 | 142.12 K | $2.67 M |
| 04/29/2025 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.21 | 83.00 K | $2.74 M |
| 04/28/2025 | $1.29 | $1.28 (-0.78%) | $1.33 | $1.25 | 101.20 K | $2.85 M |
| 04/25/2025 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.24 | 73.66 K | $2.89 M |
| 04/24/2025 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.25 | 73.71 K | $2.87 M |
| 04/23/2025 | $1.25 | $1.29 (3.2%) | $1.29 | $1.22 | 154.46 K | $2.87 M |
| 04/22/2025 | $1.25 | $1.25 (0%) | $1.28 | $1.23 | 78.10 K | $2.78 M |
| 04/21/2025 | $1.23 | $1.29 (4.88%) | $1.29 | $1.20 | 113.99 K | $2.87 M |
| 04/17/2025 | $1.21 | $1.23 (1.65%) | $1.25 | $1.19 | 55.00 K | $2.74 M |
| 04/16/2025 | $1.18 | $1.22 (3.39%) | $1.27 | $1.18 | 129.60 K | $2.72 M |
| 04/15/2025 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.17 | 101.80 K | $2.63 M |
| 04/14/2025 | $1.30 | $1.20 (-7.69%) | $1.32 | $1.17 | 284.43 K | $2.67 M |
| 04/11/2025 | $1.50 | $1.30 (-13.33%) | $1.50 | $1.26 | 138.52 K | $2.89 M |
| 04/10/2025 | $1.35 | $1.40 (3.7%) | $1.49 | $1.31 | 254.55 K | $3.12 M |
| 04/09/2025 | $1.33 | $1.35 (1.5%) | $1.40 | $1.17 | 306.15 K | $3.01 M |
| 04/08/2025 | $1.39 | $1.34 (-3.6%) | $1.44 | $1.33 | 151.10 K | $2.98 M |
| 04/07/2025 | $1.37 | $1.41 (2.92%) | $1.44 | $1.31 | 114.33 K | $3.14 M |
| 04/04/2025 | $1.48 | $1.41 (-4.73%) | $1.52 | $1.34 | 121.45 K | $3.14 M |
| 04/03/2025 | $1.46 | $1.51 (3.42%) | $1.51 | $1.41 | 112.95 K | $3.36 M |
| 04/02/2025 | $1.35 | $1.49 (10.37%) | $1.55 | $1.35 | 462.63 K | $3.32 M |
| 04/01/2025 | $1.36 | $1.42 (4.41%) | $1.44 | $1.36 | 146.64 K | $3.16 M |
| 03/31/2025 | $1.37 | $1.38 (0.73%) | $1.41 | $1.33 | 225.53 K | $3.07 M |
| 03/28/2025 | $1.37 | $1.36 (-0.73%) | $1.42 | $1.32 | 180.28 K | $3.03 M |
| 03/27/2025 | $1.49 | $1.39 (-6.71%) | $1.49 | $1.34 | 119.20 K | $3.09 M |
| 03/26/2025 | $1.40 | $1.48 (5.71%) | $1.56 | $1.36 | 274.41 K | $3.29 M |
| 03/25/2025 | $1.35 | $1.38 (2.22%) | $1.43 | $1.35 | 79.91 K | $3.07 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.
