5 DAY PERFORMANCE
-16.43%
1 MONTH PERFORMANCE
-6.40%
3 MONTH PERFORMANCE
-35.00%
6 MONTH PERFORMANCE
-61.76%
YEAR-TO-DATE PERFORMANCE
-3.31%
1 YEAR PERFORMANCE
-90.71%
Trio Petroleum Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $1.19 | $1.18 (-0.84%) | $1.23 | $1.17 | 96,024 | $2.63 M |
| 04/14/2025 | $1.30 | $1.20 (-7.69%) | $1.32 | $1.17 | 284,425 | $2.67 M |
| 04/11/2025 | $1.50 | $1.30 (-13.33%) | $1.50 | $1.26 | 138,519 | $2.89 M |
| 04/10/2025 | $1.35 | $1.40 (3.7%) | $1.49 | $1.31 | 254,545 | $3.12 M |
| 04/09/2025 | $1.33 | $1.35 (1.5%) | $1.40 | $1.17 | 306,147 | $3.01 M |
| 04/08/2025 | $1.39 | $1.34 (-3.6%) | $1.44 | $1.33 | 151,100 | $2.98 M |
| 04/07/2025 | $1.37 | $1.41 (2.92%) | $1.44 | $1.31 | 114,327 | $3.14 M |
| 04/04/2025 | $1.48 | $1.41 (-4.73%) | $1.52 | $1.34 | 121,446 | $3.14 M |
| 04/03/2025 | $1.46 | $1.51 (3.42%) | $1.51 | $1.41 | 112,949 | $3.36 M |
| 04/02/2025 | $1.35 | $1.49 (10.37%) | $1.55 | $1.35 | 462,629 | $3.32 M |
| 04/01/2025 | $1.36 | $1.42 (4.41%) | $1.44 | $1.36 | 146,643 | $3.16 M |
| 03/31/2025 | $1.37 | $1.38 (0.73%) | $1.41 | $1.33 | 225,528 | $3.07 M |
| 03/28/2025 | $1.37 | $1.36 (-0.73%) | $1.42 | $1.32 | 180,275 | $3.03 M |
| 03/27/2025 | $1.49 | $1.39 (-6.71%) | $1.49 | $1.34 | 119,200 | $3.09 M |
| 03/26/2025 | $1.40 | $1.48 (5.71%) | $1.56 | $1.36 | 274,414 | $3.29 M |
| 03/25/2025 | $1.35 | $1.38 (2.22%) | $1.43 | $1.35 | 79,908 | $3.07 M |
| 03/24/2025 | $1.37 | $1.35 (-1.46%) | $1.42 | $1.29 | 151,500 | $3.01 M |
| 03/21/2025 | $1.38 | $1.36 (-1.45%) | $1.46 | $1.31 | 127,683 | $3.03 M |
| 03/20/2025 | $1.42 | $1.39 (-2.11%) | $1.45 | $1.38 | 148,123 | $3.09 M |
| 03/19/2025 | $1.35 | $1.38 (2.22%) | $1.45 | $1.35 | 82,600 | $3.07 M |
| 03/18/2025 | $1.42 | $1.39 (-2.11%) | $1.44 | $1.36 | 121,196 | $3.09 M |
| 03/17/2025 | $1.27 | $1.45 (14.17%) | $1.51 | $1.25 | 552,000 | $3.23 M |
| 03/14/2025 | $1.20 | $1.25 (4.17%) | $1.29 | $1.20 | 145,000 | $2.78 M |
| 03/13/2025 | $1.28 | $1.19 (-7.03%) | $1.35 | $1.17 | 154,400 | $2.65 M |
| 03/12/2025 | $1.28 | $1.26 (-1.56%) | $1.30 | $1.23 | 174,534 | $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 | $3.96 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 |
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.
