TPET - Trio Petroleum Corp.
1.59
0.741 46.604%
Share volume: 369,929,162
Last Updated: 03-05-2026
Petroleum And Natural Gas/Crude Petroleum & Natural Gas:
0.43%
PREVIOUS CLOSE
CHG
CHG%
$0.85
0.74
0.87%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $1.00 | $1.00 | $2.50 | $2.50 | $1.00 | $1.00 | $1.59 | $1.59 | 369,929,162 | $369,929,162.00 |
| 03-04-2026 | $1.80 | $1.80 | $1.80 | $1.80 | $0.78 | $0.78 | $0.85 | $0.85 | 118,966,255 | $118,966,255.00 |
| 03-03-2026 | $1.90 | $1.90 | $2.10 | $2.10 | $1.54 | $1.54 | $1.95 | $1.95 | 300,891,477 | $300,891,477.00 |
| 03-02-2026 | $1.05 | $1.05 | $1.36 | $1.36 | $0.93 | $0.93 | $1.12 | $1.12 | 430,002,108 | $430,002,108.00 |
| 02-27-2026 | $0.40 | $0.40 | $0.43 | $0.43 | $0.38 | $0.38 | $0.42 | $0.42 | 6,958,781 | $6,958,781.00 |
| 02-26-2026 | $0.38 | $0.38 | $0.41 | $0.41 | $0.37 | $0.37 | $0.38 | $0.38 | 1,520,457 | $1,520,457.00 |
| 02-25-2026 | $0.38 | $0.38 | $0.40 | $0.40 | $0.36 | $0.36 | $0.39 | $0.39 | 1,473,778 | $1,473,778.00 |
| 02-24-2026 | $0.40 | $0.40 | $0.40 | $0.40 | $0.38 | $0.38 | $0.40 | $0.40 | 950,620 | $950,620.00 |
| 02-23-2026 | $0.40 | $0.40 | $0.41 | $0.41 | $0.38 | $0.38 | $0.40 | $0.40 | 2,463,578 | $2,463,578.00 |
| 02-20-2026 | $0.47 | $0.47 | $0.47 | $0.47 | $0.39 | $0.39 | $0.41 | $0.41 | 4,111,962 | $4,111,962.00 |