TPET - Trio Petroleum Corp.
0.525
0.006 1.162%
Share volume: 5,433,436
Last Updated: 04-23-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$0.52
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $0.53 | $0.53 | $0.54 | $0.54 | $0.49 | $0.49 | $0.53 | $0.53 | 5,433,436 | $5,433,436.00 |
| 04-22-2026 | $0.52 | $0.52 | $0.54 | $0.54 | $0.50 | $0.50 | $0.52 | $0.52 | 7,171,402 | $7,171,402.00 |
| 04-21-2026 | $0.48 | $0.48 | $0.59 | $0.59 | $0.47 | $0.47 | $0.58 | $0.58 | 17,947,253 | $17,947,253.00 |
| 04-20-2026 | $0.46 | $0.46 | $0.50 | $0.50 | $0.46 | $0.46 | $0.49 | $0.49 | 4,234,827 | $4,234,827.00 |
| 04-17-2026 | $0.47 | $0.47 | $0.48 | $0.48 | $0.45 | $0.45 | $0.46 | $0.46 | 6,435,627 | $6,435,627.00 |
| 04-16-2026 | $0.51 | $0.51 | $0.52 | $0.52 | $0.49 | $0.49 | $0.51 | $0.51 | 4,288,789 | $4,288,789.00 |
| 04-15-2026 | $0.50 | $0.50 | $0.52 | $0.52 | $0.49 | $0.49 | $0.51 | $0.51 | 3,482,825 | $3,482,825.00 |
| 04-14-2026 | $0.50 | $0.50 | $0.51 | $0.51 | $0.48 | $0.48 | $0.51 | $0.51 | 6,215,892 | $6,215,892.00 |
| 04-13-2026 | $0.55 | $0.55 | $0.59 | $0.59 | $0.52 | $0.52 | $0.53 | $0.53 | 16,013,405 | $16,013,405.00 |
| 04-10-2026 | $0.51 | $0.51 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | $0.50 | 6,319,113 | $6,319,113.00 |