-
5 DAY PERFORMANCE
-2.88% -
1 MONTH PERFORMANCE
-52.30% -
3 MONTH PERFORMANCE
-72.11% -
6 MONTH PERFORMANCE
-71.88% -
YEAR-TO-DATE PERFORMANCE
-78.23% -
1 YEAR PERFORMANCE
-79.97%
Trio Petroleum Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.18 | $1.34 (13.56%) | $1.35 | $1.13 | 820,453 | $67.44 M |
| 11/21/2024 | $1.23 | $1.17 (-4.88%) | $1.23 | $1.12 | 174,328 | $58.88 M |
| 11/20/2024 | $1.35 | $1.23 (-8.89%) | $1.37 | $1.19 | 303,200 | $61.90 M |
| 11/19/2024 | $1.36 | $1.33 (-2.21%) | $1.42 | $1.28 | 331,500 | $66.94 M |
| 11/18/2024 | $1.51 | $1.39 (-7.95%) | $1.70 | $1.32 | 472,737 | $69.96 M |
| 11/15/2024 | $1.71 | $1.58 (-7.6%) | $2.25 | $1.42 | 719,048 | $79.52 M |
| 11/14/2024 | $1.94 | $1.94 (0%) | $1.94 | $1.94 | 0 | $97.64 M |
| 11/13/2024 | $1.94 | $1.94 (0%) | $1.94 | $1.94 | 0 | $4.88 M |
| 11/12/2024 | $1.94 | $1.94 (0%) | $1.94 | $1.94 | 0 | $4.88 M |
| 11/11/2024 | $1.94 | $1.94 (0%) | $1.94 | $1.94 | 0 | $97.64 M |
| 11/08/2024 | $1.94 | $1.94 (0%) | $1.94 | $1.94 | 0 | $4.88 M |
| 11/07/2024 | $1.94 | $1.94 (0%) | $1.94 | $1.94 | 0 | |
| 11/06/2024 | $1.94 | $1.94 (0%) | $1.94 | $1.94 | 0 | |
| 11/05/2024 | $2.05 | $1.94 (-5.37%) | $2.20 | $1.92 | 281,467 | $4.89 M |
| 11/04/2024 | $2.57 | $2.55 (-0.78%) | $2.64 | $2.35 | 265,020 | $6.43 M |
| 11/01/2024 | $2.48 | $2.46 (-0.81%) | $2.48 | $2.16 | 222,850 | $6.20 M |
| 10/31/2024 | $2.58 | $2.56 (-0.78%) | $2.74 | $2.44 | 511,637 | $6.44 M |
| 10/30/2024 | $2.60 | $2.58 (-0.77%) | $2.64 | $2.50 | 91,190 | $6.49 M |
| 10/29/2024 | $2.65 | $2.65 (0%) | $2.76 | $2.63 | 129,706 | $6.67 M |
| 10/28/2024 | $2.78 | $2.79 (0.36%) | $2.84 | $2.64 | 239,671 | $7.02 M |
| 10/25/2024 | $2.75 | $2.81 (2.18%) | $2.87 | $2.67 | 248,195 | $7.08 M |
| 10/24/2024 | $2.75 | $2.75 (0%) | $2.80 | $2.65 | 52,385 | $6.92 M |
| 10/23/2024 | $2.97 | $2.83 (-4.71%) | $2.98 | $2.74 | 92,505 | $7.13 M |
| 10/22/2024 | $3.16 | $2.96 (-6.33%) | $3.17 | $2.94 | 88,580 | $7.44 M |
| 10/21/2024 | $3.10 | $3.13 (0.97%) | $3.18 | $3.04 | 73,925 | $7.88 M |
| 10/18/2024 | $3.07 | $3.10 (0.98%) | $3.10 | $3.02 | 91,945 | $7.80 M |
| 10/17/2024 | $3.14 | $3.11 (-0.96%) | $3.18 | $3.03 | 46,925 | $7.83 M |
| 10/16/2024 | $3.06 | $3.20 (4.58%) | $3.20 | $3.00 | 78,556 | $8.05 M |
| 10/15/2024 | $3.00 | $3.06 (2%) | $3.07 | $2.88 | 158,691 | $7.70 M |
| 10/14/2024 | $3.21 | $3.08 (-4.05%) | $3.32 | $3.04 | 137,385 | $7.74 M |
| 10/11/2024 | $3.35 | $3.38 (0.9%) | $3.38 | $3.21 | 114,375 | $8.52 M |
| 10/10/2024 | $3.25 | $3.35 (3.08%) | $3.40 | $3.09 | 242,680 | $8.44 M |
| 10/09/2024 | $3.22 | $3.07 (-4.66%) | $3.27 | $2.92 | 207,067 | $7.72 M |
| 10/08/2024 | $3.60 | $3.32 (-7.78%) | $3.63 | $3.24 | 327,930 | $8.35 M |
| 10/07/2024 | $3.50 | $3.60 (2.86%) | $3.80 | $3.44 | 607,385 | $9.06 M |
| 10/04/2024 | $3.70 | $3.42 (-7.57%) | $4.07 | $3.34 | 501,928 | $8.61 M |
| 10/03/2024 | $3.60 | $3.61 (0.28%) | $3.94 | $3.55 | 617,556 | $9.08 M |
| 10/02/2024 | $3.72 | $3.76 (1.08%) | $4.06 | $3.52 | 383,182 | $9.46 M |
| 10/01/2024 | $3.53 | $3.66 (3.68%) | $4.50 | $3.40 | 1.90 M | $9.21 M |
| 09/30/2024 | $3.50 | $3.65 (4.29%) | $3.65 | $3.22 | 104,143 | $9.18 M |
| 09/27/2024 | $3.20 | $3.35 (4.69%) | $3.48 | $3.20 | 53,495 | $8.43 M |
| 09/26/2024 | $3.28 | $3.38 (3.05%) | $3.50 | $3.28 | 31,611 | $8.50 M |
| 09/25/2024 | $3.54 | $3.32 (-6.21%) | $3.66 | $3.25 | 62,226 | $8.35 M |
| 09/24/2024 | $3.66 | $3.54 (-3.28%) | $3.77 | $3.46 | 34,740 | $8.91 M |
| 09/23/2024 | $3.66 | $3.66 (0%) | $3.86 | $3.66 | 38,312 | $9.22 M |
| 09/20/2024 | $3.84 | $3.66 (-4.69%) | $3.95 | $3.66 | 52,592 | $9.22 M |
| 09/19/2024 | $3.90 | $3.79 (-2.82%) | $3.90 | $3.56 | 37,740 | $9.54 M |
| 09/18/2024 | $3.84 | $3.86 (0.52%) | $3.95 | $3.73 | 24,450 | $9.70 M |
| 09/17/2024 | $4.00 | $3.86 (-3.5%) | $4.03 | $3.80 | 18,606 | $9.71 M |
| 09/16/2024 | $3.88 | $3.93 (1.29%) | $4.04 | $3.88 | 15,450 | $9.89 M |
| 09/13/2024 | $4.44 | $4.00 (-9.91%) | $4.44 | $3.91 | 32,130 | $10.06 M |
| 09/12/2024 | $4.10 | $4.19 (2.2%) | $4.30 | $3.90 | 61,101 | $10.55 M |
| 09/11/2024 | $4.20 | $3.97 (-5.48%) | $4.20 | $3.86 | 45,790 | $10.00 M |
| 09/10/2024 | $3.68 | $4.19 (13.86%) | $4.35 | $3.60 | 129,795 | $10.55 M |
| 09/09/2024 | $3.68 | $3.50 (-4.89%) | $3.69 | $3.44 | 26,455 | $8.82 M |
| 09/06/2024 | $3.88 | $3.42 (-11.86%) | $3.89 | $3.40 | 40,815 | $7.00 M |
| 09/05/2024 | $3.85 | $3.76 (-2.34%) | $3.93 | $3.73 | 27,325 | $7.69 M |
| 09/04/2024 | $3.99 | $3.83 (-4.01%) | $4.07 | $3.73 | 40,115 | $7.83 M |
| 09/03/2024 | $4.12 | $3.97 (-3.64%) | $4.12 | $3.83 | 66,935 | $8.12 M |
| 08/30/2024 | $4.28 | $3.96 (-7.48%) | $4.38 | $3.91 | 63,440 | $8.09 M |
| 08/29/2024 | $4.41 | $4.30 (-2.49%) | $4.63 | $4.27 | 54,410 | $8.79 M |
| 08/28/2024 | $4.76 | $4.45 (-6.51%) | $4.79 | $4.26 | 72,236 | $9.10 M |
| 08/27/2024 | $4.84 | $4.78 (-1.24%) | $4.94 | $4.72 | 47,681 | $9.77 M |
| 08/26/2024 | $4.88 | $4.92 (0.82%) | $5.10 | $4.84 | 82,680 | $10.05 M |
| 08/23/2024 | $5.00 | $4.84 (-3.2%) | $5.00 | $4.70 | 32,175 | $9.89 M |