Trio Petroleum Corp. (TPET) Historical Stock Data
0.32 ↓0.02 (-6.62%)
As of April 18, 2024, 3:24pm EST.
Historical Data
In the past 30 trading days, TPET is up 3.27% a day on average. There have been 12 days where Trio Petroleum Corp. closed green and 18 days where TPET closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 0.11 | 0.11 | ↓$0.00 (-0.09%) | 0.11 | 0.12 | 704.78K |
| 2024-03-15 | 0.11 | 0.11 | ↓$0.00 (-3.18%) | 0.10 | 0.11 | 625.66K |
| 2024-03-14 | 0.11 | 0.11 | ↑$0.00 (0.27%) | 0.11 | 0.12 | 628.58K |
| 2024-03-13 | 0.12 | 0.11 | ↓$0.01 (-7.50%) | 0.11 | 0.12 | 0.99M |
| 2024-03-12 | 0.12 | 0.12 | ↓$0.00 (-0.08%) | 0.11 | 0.13 | 2.10M |
| 2024-03-11 | 0.13 | 0.13 | ↑$0.00 (2.38%) | 0.12 | 0.15 | 6.08M |
| 2024-03-08 | 0.11 | 0.12 | ↑$0.01 (8.45%) | 0.10 | 0.12 | 4.24M |
| 2024-03-07 | 0.12 | 0.10 | ↓$0.01 (-12.43%) | 0.10 | 0.12 | 1.62M |
| 2024-03-06 | 0.10 | 0.11 | ↑$0.02 (15.46%) | 0.09 | 0.12 | 5.85M |
Create an account or log in to view more rows.
$TPET great sale!!!! Buy buy buy
$TPET i am trading for a better future!
$TPET Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$TPET going down
$TPET Mindset is key
$TPET im in.
$TPET low volume today isn’t necessarily a bad thing
$TPET has just been halted from trading.