5 DAY PERFORMANCE
-1.32%
1 MONTH PERFORMANCE
-8.54%
3 MONTH PERFORMANCE
-9.27%
6 MONTH PERFORMANCE
-33.82%
YEAR-TO-DATE PERFORMANCE
-7.02%
1 YEAR PERFORMANCE
-78.03%
Trio Petroleum Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $1.12 | $1.13 (0.89%) | $1.19 | $1.11 | 105.99 K | $2.52 M |
| 08/07/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.10 | 102.50 K | $2.54 M |
| 08/06/2025 | $1.16 | $1.13 (-2.59%) | $1.20 | $1.11 | 327.90 K | $2.52 M |
| 08/05/2025 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.13 | 164.10 K | $8.06 M |
| 08/04/2025 | $1.16 | $1.16 (0%) | $1.17 | $1.13 | 142.81 K | $8.20 M |
| 08/01/2025 | $1.17 | $1.18 (0.85%) | $1.20 | $1.10 | 222.50 K | $8.34 M |
| 07/31/2025 | $1.13 | $1.15 (1.77%) | $1.18 | $1.13 | 189.50 K | $8.13 M |
| 07/30/2025 | $1.24 | $1.18 (-4.84%) | $1.24 | $1.15 | 372.30 K | $8.34 M |
| 07/29/2025 | $1.20 | $1.23 (2.5%) | $1.28 | $1.15 | 808.53 K | $8.70 M |
| 07/28/2025 | $1.17 | $1.17 (0%) | $1.20 | $1.16 | 285.03 K | $8.27 M |
| 07/25/2025 | $1.15 | $1.18 (2.61%) | $1.20 | $1.15 | 152.93 K | $8.34 M |
| 07/24/2025 | $1.18 | $1.19 (0.85%) | $1.21 | $1.18 | 116.60 K | $8.41 M |
| 07/23/2025 | $1.20 | $1.20 (0%) | $1.22 | $1.18 | 130.60 K | $8.48 M |
| 07/22/2025 | $1.20 | $1.22 (1.67%) | $1.23 | $1.19 | 54.32 K | $8.62 M |
| 07/21/2025 | $1.24 | $1.20 (-3.23%) | $1.26 | $1.18 | 139.90 K | $8.48 M |
| 07/18/2025 | $1.24 | $1.20 (-3.23%) | $1.25 | $1.19 | 219.43 K | $8.48 M |
| 07/17/2025 | $1.20 | $1.27 (5.83%) | $1.29 | $1.16 | 379.89 K | $8.98 M |
| 07/16/2025 | $1.15 | $1.19 (3.48%) | $1.22 | $1.15 | 298.70 K | $8.41 M |
| 07/15/2025 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.16 | 307.14 K | $8.41 M |
| 07/14/2025 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.21 | 318.00 K | $8.55 M |
| 07/11/2025 | $1.23 | $1.27 (3.25%) | $1.29 | $1.23 | 142.10 K | $8.98 M |
| 07/10/2025 | $1.28 | $1.23 (-3.91%) | $1.28 | $1.21 | 205.68 K | $8.70 M |
| 07/09/2025 | $1.30 | $1.27 (-2.31%) | $1.32 | $1.25 | 293.80 K | $8.98 M |
| 07/08/2025 | $1.29 | $1.29 (0%) | $1.33 | $1.26 | 307.53 K | $9.12 M |
| 07/07/2025 | $1.35 | $1.32 (-2.22%) | $1.35 | $1.30 | 244.62 K | $9.33 M |
| 07/03/2025 | $1.36 | $1.33 (-2.21%) | $1.36 | $1.32 | 86.40 K | $9.40 M |
| 07/02/2025 | $1.35 | $1.34 (-0.74%) | $1.39 | $1.29 | 524.83 K | $2.98 M |
| 07/01/2025 | $1.24 | $1.35 (8.87%) | $1.37 | $1.21 | 530.80 K | $3.01 M |
| 06/30/2025 | $1.22 | $1.24 (1.64%) | $1.27 | $1.20 | 238.82 K | $2.76 M |
| 06/27/2025 | $1.21 | $1.23 (1.65%) | $1.31 | $1.19 | 495.30 K | $2.74 M |
| 06/26/2025 | $1.20 | $1.18 (-1.67%) | $1.25 | $1.17 | 509.80 K | $2.63 M |
| 06/25/2025 | $1.28 | $1.21 (-5.47%) | $1.34 | $1.21 | 884.10 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 |
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.
