5 DAY PERFORMANCE
-7.42%
1 MONTH PERFORMANCE
-1.23%
3 MONTH PERFORMANCE
-15.63%
6 MONTH PERFORMANCE
-31.36%
YEAR-TO-DATE PERFORMANCE
+2.02%
1 YEAR PERFORMANCE
-56.22%
Trio Petroleum Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $0.84 | $0.82 (-2.44%) | $0.87 | $0.79 | 1.31 M | $7.45 M |
| 01/28/2026 | $0.84 | $0.83 (-1.55%) | $0.84 | $0.81 | 356.00 K | $7.51 M |
| 01/27/2026 | $0.81 | $0.84 (3.7%) | $0.85 | $0.79 | 990.53 K | $7.60 M |
| 01/26/2026 | $0.87 | $0.81 (-7.73%) | $0.87 | $0.81 | 295.90 K | $7.29 M |
| 01/23/2026 | $0.84 | $0.87 (4.48%) | $0.88 | $0.82 | 503.13 K | $7.92 M |
| 01/22/2026 | $0.81 | $0.82 (1.76%) | $0.84 | $0.81 | 356.40 K | $7.42 M |
| 01/21/2026 | $0.84 | $0.80 (-4.84%) | $0.86 | $0.79 | 398.82 K | $7.24 M |
| 01/20/2026 | $0.78 | $0.84 (7.41%) | $0.84 | $0.78 | 463.60 K | $7.61 M |
| 01/16/2026 | $0.82 | $0.85 (4.13%) | $0.85 | $0.80 | 252.20 K | $6.78 M |
| 01/15/2026 | $0.88 | $0.83 (-5.51%) | $0.89 | $0.79 | 524.00 K | $6.61 M |
| 01/14/2026 | $0.89 | $0.90 (0.91%) | $1.00 | $0.86 | 1.67 M | $7.16 M |
| 01/13/2026 | $0.81 | $0.88 (9.29%) | $0.94 | $0.81 | 1.79 M | $7.02 M |
| 01/12/2026 | $0.79 | $0.86 (8.57%) | $0.87 | $0.77 | 1.01 M | $6.86 M |
| 01/09/2026 | $0.87 | $0.85 (-2.16%) | $0.87 | $0.80 | 406.33 K | $6.78 M |
| 01/08/2026 | $0.82 | $0.88 (6.37%) | $0.88 | $0.80 | 536.71 K | $6.98 M |
| 01/07/2026 | $0.80 | $0.82 (1.87%) | $0.85 | $0.79 | 460.12 K | $6.52 M |
| 01/06/2026 | $0.82 | $0.82 (0.67%) | $0.86 | $0.80 | 532.70 K | $6.57 M |
| 01/05/2026 | $0.86 | $0.83 (-3.56%) | $0.89 | $0.79 | 10.67 M | $6.60 M |
| 01/02/2026 | $0.80 | $0.82 (2.5%) | $0.82 | $0.77 | 83.90 K | $6.53 M |
| 12/31/2025 | $0.82 | $0.79 (-3.43%) | $0.85 | $0.76 | 257.01 K | $6.33 M |
| 12/30/2025 | $0.86 | $0.82 (-4.64%) | $0.89 | $0.81 | 205.00 K | $6.54 M |
| 12/29/2025 | $0.79 | $0.85 (8.15%) | $0.85 | $0.76 | 227.94 K | $6.77 M |
| 12/26/2025 | $0.80 | $0.80 (0.23%) | $0.80 | $0.76 | 100.95 K | $6.37 M |
| 12/24/2025 | $0.78 | $0.80 (2.15%) | $0.83 | $0.71 | 161.34 K | $6.38 M |
| 12/23/2025 | $0.77 | $0.83 (7.37%) | $0.84 | $0.76 | 262.01 K | $6.62 M |
| 12/22/2025 | $0.76 | $0.80 (4.94%) | $0.81 | $0.72 | 777.90 K | $6.37 M |
| 12/19/2025 | $0.76 | $0.75 (-1.58%) | $0.76 | $0.71 | 351.11 K | $5.97 M |
| 12/18/2025 | $0.81 | $0.74 (-8.56%) | $0.81 | $0.71 | 1.10 M | $5.90 M |
| 12/17/2025 | $0.78 | $0.91 (16.28%) | $0.94 | $0.78 | 1.47 M | $7.26 M |
| 12/16/2025 | $0.80 | $0.80 (-0.41%) | $0.83 | $0.77 | 80.84 K | $6.34 M |
| 12/15/2025 | $0.83 | $0.83 (-0.16%) | $0.84 | $0.76 | 329.50 K | $6.61 M |
| 12/12/2025 | $0.86 | $0.85 (-0.89%) | $0.88 | $0.83 | 82.00 K | $6.78 M |
| 12/11/2025 | $0.85 | $0.86 (0.89%) | $0.86 | $0.83 | 55.43 K | $6.84 M |
| 12/10/2025 | $0.84 | $0.85 (1.44%) | $0.88 | $0.82 | 150.70 K | $6.79 M |
| 12/09/2025 | $0.85 | $0.85 (0%) | $0.85 | $0.80 | 215.75 K | $6.78 M |
| 12/08/2025 | $0.91 | $0.86 (-5.6%) | $0.91 | $0.84 | 73.86 K | $6.85 M |
| 12/05/2025 | $0.88 | $0.91 (3.73%) | $0.91 | $0.85 | 187.13 K | $7.28 M |
| 12/04/2025 | $0.96 | $0.90 (-6.25%) | $0.96 | $0.88 | 575.71 K | $7.18 M |
| 12/03/2025 | $0.87 | $0.88 (1.28%) | $0.90 | $0.84 | 127.09 K | $7.06 M |
| 12/02/2025 | $0.90 | $0.86 (-4.89%) | $0.93 | $0.85 | 182.53 K | $6.83 M |
| 12/01/2025 | $0.84 | $0.90 (6.92%) | $0.94 | $0.84 | 227.01 K | $7.18 M |
| 11/28/2025 | $0.83 | $0.84 (1.46%) | $0.85 | $0.82 | 62.61 K | $6.71 M |
| 11/26/2025 | $0.84 | $0.82 (-2.73%) | $0.89 | $0.82 | 132.60 K | $6.54 M |
| 11/25/2025 | $0.88 | $0.84 (-3.89%) | $0.88 | $0.84 | 61.60 K | $6.73 M |
| 11/24/2025 | $0.85 | $0.87 (2.36%) | $0.87 | $0.82 | 116.61 K | $6.93 M |
| 11/21/2025 | $0.86 | $0.83 (-3.43%) | $0.86 | $0.80 | 111.90 K | $6.62 M |
| 11/20/2025 | $0.90 | $0.85 (-5.16%) | $0.92 | $0.85 | 103.10 K | $6.81 M |
| 11/19/2025 | $0.93 | $0.91 (-2.61%) | $0.94 | $0.89 | 132.50 K | $7.22 M |
| 11/18/2025 | $0.93 | $0.96 (3.21%) | $0.96 | $0.92 | 91.01 K | $7.65 M |
| 11/17/2025 | $0.95 | $0.94 (-1.31%) | $0.96 | $0.93 | 59.50 K | $7.49 M |
| 11/14/2025 | $0.99 | $0.96 (-2.61%) | $0.99 | $0.94 | 124.94 K | $7.66 M |
| 11/13/2025 | $1.00 | $0.99 (-1.48%) | $1.01 | $0.97 | 64.60 K | $7.86 M |
| 11/12/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.99 | 65.59 K | $7.97 M |
| 11/11/2025 | $1.04 | $1.02 (-1.92%) | $1.05 | $1.01 | 150.91 K | $8.13 M |
| 11/10/2025 | $1.08 | $1.05 (-2.78%) | $1.09 | $0.96 | 352.61 K | $8.37 M |
| 11/07/2025 | $0.92 | $0.96 (4.34%) | $0.97 | $0.91 | 183.15 K | $7.65 M |
| 11/06/2025 | $0.97 | $0.92 (-5.12%) | $0.97 | $0.91 | 154.30 K | $7.34 M |
| 11/05/2025 | $0.95 | $0.97 (2.11%) | $0.97 | $0.92 | 150.70 K | $7.73 M |
| 11/04/2025 | $0.99 | $0.96 (-3.85%) | $1.00 | $0.91 | 1.21 M | $7.62 M |
| 11/03/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.94 | 269.10 K | $7.97 M |
| 10/31/2025 | $0.98 | $1.03 (5.42%) | $1.10 | $0.96 | 820.31 K | $8.21 M |
| 10/30/2025 | $1.03 | $0.96 (-6.8%) | $1.04 | $0.94 | 291.60 K | $7.65 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.
