5 DAY PERFORMANCE
-9.01%
1 MONTH PERFORMANCE
-17.89%
3 MONTH PERFORMANCE
-69.85%
6 MONTH PERFORMANCE
-83.05%
YEAR-TO-DATE PERFORMANCE
-83.71%
1 YEAR PERFORMANCE
-83.81%
Trio Petroleum Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.08 | $1.01 (-6.48%) | $1.13 | $0.98 | 1.10 M | $53.10 M |
| 12/26/2024 | $1.02 | $1.13 (10.78%) | $1.22 | $1.02 | 1.31 M | $56.87 M |
| 12/24/2024 | $0.94 | $1.06 (12.73%) | $1.09 | $0.94 | 1.34 M | $53.35 M |
| 12/23/2024 | $1.02 | $1.00 (-1.96%) | $1.10 | $0.98 | 1.04 M | $50.33 M |
| 12/20/2024 | $1.36 | $1.11 (-18.38%) | $1.37 | $1.05 | 2.81 M | $55.86 M |
| 12/19/2024 | $3.00 | $1.47 (-51%) | $4.05 | $1.40 | 107.37 M | $73.98 M |
| 12/18/2024 | $0.83 | $0.82 (-1.14%) | $0.87 | $0.82 | 101,500 | $41.29 M |
| 12/17/2024 | $0.85 | $0.83 (-2.47%) | $0.86 | $0.79 | 153,100 | $41.72 M |
| 12/16/2024 | $0.93 | $0.88 (-5.37%) | $0.93 | $0.86 | 202,226 | $44.29 M |
| 12/13/2024 | $0.93 | $0.93 (-0.01%) | $0.95 | $0.91 | 134,504 | $46.80 M |
| 12/12/2024 | $0.98 | $0.95 (-3.14%) | $0.99 | $0.93 | 128,888 | $47.77 M |
| 12/11/2024 | $1.00 | $0.99 (-1.1%) | $1.01 | $0.96 | 136,200 | $49.77 M |
| 12/10/2024 | $1.08 | $1.01 (-6.48%) | $1.08 | $0.98 | 205,000 | $50.83 M |
| 12/09/2024 | $1.08 | $1.09 (0.93%) | $1.15 | $1.04 | 330,800 | $54.86 M |
| 12/06/2024 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.03 | 87,118 | $51.84 M |
| 12/05/2024 | $1.13 | $1.06 (-6.19%) | $1.17 | $1.03 | 253,400 | $53.35 M |
| 12/04/2024 | $0.99 | $1.13 (14.41%) | $1.24 | $0.97 | 501,300 | $56.87 M |
| 12/03/2024 | $1.05 | $1.00 (-5.24%) | $1.05 | $0.90 | 304,400 | $50.08 M |
| 12/02/2024 | $1.15 | $1.04 (-9.57%) | $1.16 | $1.01 | 311,132 | $52.34 M |
| 11/29/2024 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.13 | 198,800 | $57.88 M |
| 11/27/2024 | $1.30 | $1.23 (-5.38%) | $1.30 | $1.17 | 249,026 | $61.90 M |
| 11/26/2024 | $1.19 | $1.30 (9.24%) | $1.34 | $1.19 | 455,500 | $65.43 M |
| 11/25/2024 | $1.36 | $1.18 (-13.24%) | $1.40 | $1.18 | 601,100 | $59.39 M |
| 11/22/2024 | $1.18 | $1.34 (13.56%) | $1.35 | $1.13 | 909,200 | $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 |