• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Trio Petroleum Corp. Common Stock (NY:TPET)

    0.5169 -0.0231 (-4.28%)
    Streaming Delayed Price Updated: 11:10 AM EDT, May 4, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    May 01, 2026 0.5200 0.5372 0.4980 0.5350 3,358,262 +0.00(+0.75%)
    Apr 30, 2026 0.5500 0.5500 0.5151 0.5310 3,233,352 -0.03(-5.43%)
    Apr 29, 2026 0.5136 0.5770 0.4941 0.5615 9,324,658 +0.05(+9.31%)
    Apr 28, 2026 0.5200 0.5272 0.4970 0.5137 3,987,873 +0.00(+0.73%)
    Apr 27, 2026 0.5000 0.5200 0.4925 0.5100 2,518,565 +0.01(+2.00%)
    Apr 24, 2026 0.5099 0.5099 0.4912 0.5000 3,128,358 -0.03(-4.76%)
    Apr 23, 2026 0.5287 0.5395 0.4850 0.5250 5,589,459 +0.01(+1.18%)
    Apr 22, 2026 0.5237 0.5400 0.5000 0.5189 7,166,484 -0.06(-10.27%)
    Apr 21, 2026 0.4803 0.5890 0.4744 0.5783 17,851,572 +0.09(+18.21%)
    Apr 20, 2026 0.4600 0.5007 0.4590 0.4892 4,174,001 +0.03(+6.81%)
    Apr 17, 2026 0.4673 0.4790 0.4500 0.4580 6,435,632 -0.05(-9.98%)
    Apr 16, 2026 0.5054 0.5173 0.4900 0.5088 4,276,147 +0.00(+0.02%)
    Apr 15, 2026 0.4975 0.5150 0.4928 0.5087 3,439,972 -0.00(-0.25%)
    Apr 14, 2026 0.5000 0.5130 0.4800 0.5100 6,145,767 -0.02(-3.86%)
    Apr 13, 2026 0.5524 0.5900 0.5170 0.5305 15,837,436 +0.03(+6.89%)
    Apr 10, 2026 0.5103 0.5280 0.4950 0.4963 6,319,118 -0.04(-7.72%)
    Apr 09, 2026 0.5460 0.5725 0.4922 0.5378 11,357,897 -0.07(-11.55%)
    Apr 08, 2026 0.5000 0.6080 0.4613 0.6080 21,392,504 -0.10(-14.34%)
    Apr 07, 2026 0.6800 0.7350 0.6795 0.7098 13,203,639 +0.03(+3.94%)
    Apr 06, 2026 0.7000 0.7287 0.6654 0.6829 11,892,452 -0.06(-7.69%)
    Apr 02, 2026 0.8418 0.8484 0.7207 0.7398 44,211,240 +0.05(+7.84%)
    Apr 01, 2026 0.6348 0.6990 0.6191 0.6860 8,642,908 -0.00(-0.58%)
    Mar 31, 2026 0.7500 0.7620 0.6608 0.6900 12,361,103 -0.15(-17.68%)
    Mar 30, 2026 0.8623 0.8777 0.8017 0.8382 13,049,101 -0.08(-8.72%)
    Mar 27, 2026 0.7954 0.9600 0.7200 0.9183 20,971,100 +0.12(+14.54%)
    Mar 26, 2026 0.8520 0.9181 0.7852 0.8017 21,445,424 -0.02(-2.23%)
    Mar 25, 2026 0.8000 0.8200 0.6741 0.8200 14,705,087 -0.03(-3.53%)
    Mar 24, 2026 0.8831 0.9200 0.8100 0.8500 17,205,996 +0.00(+0.00%)
    Mar 23, 2026 0.8951 0.9104 0.8000 0.8500 25,233,474 -0.17(-16.67%)
    Mar 20, 2026 1.050 1.050 0.9332 1.020 13,779,865 -0.04(-3.77%)
    Mar 19, 2026 1.190 1.190 0.9980 1.060 22,516,100 -0.05(-4.50%)
    Mar 18, 2026 1.250 1.340 1.000 1.110 50,603,952 +0.06(+5.71%)
    Mar 17, 2026 1.125 1.156 1.040 1.050 13,658,630 -0.11(-9.48%)
    Mar 16, 2026 1.340 1.340 1.140 1.160 23,668,544 -0.36(-23.68%)
    Mar 13, 2026 1.600 1.620 1.470 1.520 21,642,862 -0.25(-14.12%)
    Mar 12, 2026 1.700 1.880 1.630 1.770 56,880,504 +0.29(+19.59%)
    Mar 11, 2026 1.530 1.625 1.410 1.480 31,769,648 -0.08(-5.13%)
    Mar 10, 2026 1.780 1.790 1.340 1.560 59,348,184 -0.14(-8.24%)
    Mar 09, 2026 2.260 2.330 1.600 1.700 123,766,040 -0.23(-11.92%)
    Mar 06, 2026 2.100 2.400 1.820 1.930 260,926,272 +0.34(+21.38%)
    Mar 05, 2026 0.9951 2.500 0.9950 1.590 388,712,704 +0.74(+87.28%)
    Mar 04, 2026 1.800 1.800 0.7803 0.8490 116,947,128 -1.10(-56.46%)
    Mar 03, 2026 1.900 2.100 1.540 1.950 304,774,464 +0.83(+74.11%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.