Trio Petroleum Corp. Common Stock (TPET)
1.7700
+0.0500 (2.91%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 1.75 | 1.93 | 1.72 | 1.72 | 749,060 | 1.72 |
| 2/03/2025 | 1.89 | 2.03 | 1.76 | 1.84 | 2,914,644 | 1.84 |
| 1/31/2025 | 1.89 | 1.89 | 1.70 | 1.76 | 728,143 | 1.76 |
| 1/30/2025 | 1.91 | 2.04 | 1.82 | 1.85 | 1,037,318 | 1.85 |
| 1/29/2025 | 1.68 | 1.97 | 1.65 | 1.87 | 1,876,418 | 1.87 |
| 1/28/2025 | 1.68 | 1.73 | 1.60 | 1.65 | 809,536 | 1.65 |
| 1/27/2025 | 1.61 | 1.77 | 1.54 | 1.74 | 1,585,237 | 1.74 |
| 1/24/2025 | 1.93 | 1.97 | 1.51 | 1.58 | 2,669,234 | 1.58 |
| 1/23/2025 | 2.30 | 2.32 | 2.00 | 2.01 | 2,322,304 | 2.01 |
| 1/22/2025 | 2.32 | 2.50 | 2.18 | 2.31 | 2,693,017 | 2.31 |
| 1/21/2025 | 2.50 | 3.25 | 2.12 | 2.66 | 45,751,665 | 2.66 |
| 1/17/2025 | 1.90 | 1.98 | 1.75 | 1.78 | 738,494 | 1.78 |
| 1/16/2025 | 2.00 | 2.09 | 1.84 | 1.98 | 3,223,095 | 1.98 |
| 1/15/2025 | 1.89 | 1.89 | 1.63 | 1.80 | 1,808,780 | 1.80 |
| 1/14/2025 | 2.28 | 2.30 | 1.92 | 1.97 | 1,766,015 | 1.97 |
| 1/13/2025 | 2.13 | 3.15 | 2.00 | 2.24 | 12,263,158 | 2.24 |
| 1/10/2025 | 1.88 | 2.29 | 1.72 | 1.92 | 5,002,772 | 1.92 |
| 1/08/2025 | 2.00 | 2.61 | 1.40 | 2.04 | 89,318,596 | 2.04 |
| 1/07/2025 | 1.07 | 1.52 | 1.05 | 1.27 | 4,686,707 | 1.27 |
| 1/06/2025 | 1.15 | 1.15 | 1.01 | 1.07 | 804,417 | 1.07 |
| 1/03/2025 | 1.19 | 1.19 | 1.08 | 1.15 | 758,846 | 1.15 |
| 1/02/2025 | 1.23 | 1.25 | 1.15 | 1.17 | 1,133,441 | 1.17 |
| 12/31/2024 | 1.04 | 0.00 | 1.21 | 1.21 | 0 | 1.21 |
| 12/30/2024 | 1.05 | 1.08 | 1.01 | 1.04 | 3,792,657 | 1.04 |
| 12/27/2024 | 1.08 | 1.13 | 0.98 | 1.01 | 1,121,586 | 1.01 |
| 12/26/2024 | 1.02 | 1.22 | 1.02 | 1.13 | 1,308,336 | 1.13 |
| 12/24/2024 | 0.94 | 1.09 | 0.94 | 1.06 | 1,339,909 | 1.06 |
| 12/23/2024 | 1.02 | 1.10 | 0.98 | 1.00 | 1,026,510 | 1.00 |
| 12/20/2024 | 1.36 | 1.37 | 1.05 | 1.11 | 2,808,242 | 1.11 |
| 12/19/2024 | 3.00 | 4.05 | 1.44 | 1.45 | 106,732,007 | 1.45 |
| 12/18/2024 | 0.83 | 0.87 | 0.82 | 0.82 | 100,912 | 0.82 |
| 12/17/2024 | 0.85 | 0.86 | 0.79 | 0.83 | 152,364 | 0.83 |
| 12/16/2024 | 0.93 | 0.93 | 0.86 | 0.88 | 201,834 | 0.88 |
| 12/13/2024 | 0.93 | 0.95 | 0.91 | 0.93 | 134,504 | 0.93 |
| 12/12/2024 | 0.98 | 0.99 | 0.93 | 0.95 | 128,691 | 0.95 |
| 12/11/2024 | 1.00 | 1.01 | 0.96 | 0.99 | 135,821 | 0.99 |
| 12/10/2024 | 1.08 | 1.08 | 0.98 | 1.01 | 194,527 | 1.01 |
| 12/09/2024 | 1.08 | 1.15 | 1.04 | 1.09 | 326,649 | 1.09 |
| 12/06/2024 | 1.06 | 1.06 | 1.03 | 1.03 | 87,118 | 1.03 |
| 12/05/2024 | 1.13 | 1.17 | 1.03 | 1.06 | 250,525 | 1.06 |
| 12/04/2024 | 0.99 | 1.24 | 0.97 | 1.13 | 499,558 | 1.13 |
| 12/03/2024 | 1.05 | 1.05 | 0.90 | 0.99 | 303,595 | 0.99 |
| 12/02/2024 | 1.15 | 1.16 | 1.01 | 1.04 | 309,025 | 1.04 |
| 11/29/2024 | 1.21 | 1.21 | 1.13 | 1.15 | 198,791 | 1.15 |
| 11/27/2024 | 1.30 | 1.30 | 1.17 | 1.23 | 249,026 | 1.23 |
| 11/26/2024 | 1.19 | 1.34 | 1.19 | 1.30 | 455,095 | 1.30 |
| 11/25/2024 | 1.36 | 1.40 | 1.18 | 1.18 | 590,857 | 1.18 |
| 11/22/2024 | 1.18 | 1.35 | 1.13 | 1.34 | 909,200 | 1.34 |
| 11/21/2024 | 1.23 | 1.23 | 1.12 | 1.17 | 169,379 | 1.17 |
| 11/20/2024 | 1.35 | 1.37 | 1.19 | 1.23 | 302,712 | 1.23 |
| 11/19/2024 | 1.36 | 1.42 | 1.28 | 1.33 | 330,846 | 1.33 |
| 11/18/2024 | 1.51 | 1.70 | 1.32 | 1.39 | 469,080 | 1.39 |
| 11/15/2024 | 1.71 | 2.25 | 1.42 | 1.58 | 719,048 | 1.58 |
| 11/05/2024 | 0.13 | 0.00 | 0.13 | 0.10 | 0 | 1.94 |