Trio Petroleum Corp. (TPET) Historical Stock Data

0.34 ↑0.01 (3.52%)

As of May 1, 2024, 3:52pm EST.

Historical Data

In the past 30 trading days, TPET is up 3.48% a day on average. There have been 11 days where Trio Petroleum Corp. closed green and 19 days where TPET closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-30	0.33	0.32	↓$0.00 (-0.98%)	0.31	0.37	8.48M
2024-04-29	0.35	0.33	↓$0.01 (-3.70%)	0.31	0.35	6.57M
2024-04-26	0.39	0.37	↓$0.03 (-6.38%)	0.36	0.40	6.49M
2024-04-25	0.37	0.37	↓$0.00 (-0.35%)	0.35	0.39	7M
2024-04-24	0.43	0.40	↓$0.03 (-6.43%)	0.38	0.49	41.55M
2024-04-23	0.34	0.36	↑$0.02 (6.38%)	0.33	0.37	8.34M
2024-04-22	0.35	0.38	↑$0.03 (8.05%)	0.35	0.40	11.51M
2024-04-19	0.40	0.40	↓$0.00 (-0.63%)	0.35	0.44	52.35M
2024-04-18	0.29	0.33	↑$0.04 (13.62%)	0.29	0.42	34.02M
2024-04-17	0.39	0.34	↓$0.05 (-12.66%)	0.28	0.39	32.43M
2024-04-16	0.53	0.49	↓$0.04 (-7.94%)	0.46	0.57	42.37M
2024-04-15	0.59	0.63	↑$0.04 (7.34%)	0.48	0.72	181.04M
2024-04-12	0.28	0.52	↑$0.24 (84.29%)	0.26	0.69	339.76M
2024-04-11	0.26	0.23	↓$0.02 (-9.41%)	0.20	0.29	67.30M
2024-04-10	0.13	0.18	↑$0.05 (41.00%)	0.12	0.26	62.97M
2024-04-09	0.15	0.12	↓$0.03 (-18.51%)	0.12	0.15	9.79M
2024-04-08	0.18	0.17	↓$0.01 (-6.42%)	0.14	0.18	13.24M
2024-04-05	0.14	0.18	↑$0.04 (26.02%)	0.14	0.19	31.54M
2024-04-04	0.11	0.15	↑$0.04 (38.10%)	0.11	0.15	22.36M
2024-04-03	0.13	0.13	↑$0.00 (0.08%)	0.11	0.14	19M
2024-04-02	0.22	0.15	↓$0.07 (-32.50%)	0.14	0.23	206.15M
2024-04-01	0.09	0.10	↑$0.01 (11.31%)	0.09	0.14	19.09M
2024-03-28	0.08	0.09	↑$0.00 (5.59%)	0.08	0.09	1.02M
2024-03-27	0.09	0.08	↓$0.01 (-12.08%)	0.08	0.10	1.75M
2024-03-26	0.10	0.09	↓$0.00 (-0.11%)	0.09	0.10	464.04K
2024-03-25	0.10	0.09	↓$0.01 (-8.45%)	0.09	0.10	607.79K
2024-03-22	0.10	0.10	↓$0.00 (-2.00%)	0.09	0.10	1.54M
2024-03-21	0.11	0.10	↓$0.00 (-4.17%)	0.10	0.11	0.96M
2024-03-20	0.11	0.11	↓$0.00 (-2.78%)	0.10	0.11	0.90M
2024-03-19	0.11	0.11	↓$0.00 (-1.73%)	0.10	0.11	1.28M