• Subscribe
  • Magazine
  • Videos
  • Advertise
  • About Us
  • Smart Water Summit
  • Wastewater Summit
    • Recent Quotes
    My Watchlist
    Indicators
    WaterWorld Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Trio Petroleum Corp. Common Stock (NY:TPET)

    1.569 +0.720 (+84.85%)
    Streaming Delayed Price Updated: 12:39 PM EST, Mar 5, 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 (%)
    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%)
    Mar 02, 2026 1.050 1.360 0.9310 1.120 436,256,192 +0.70(+166.67%)
    Feb 27, 2026 0.4012 0.4285 0.3827 0.4200 6,958,782 +0.04(+10.53%)
    Feb 26, 2026 0.3800 0.4100 0.3713 0.3800 1,511,165 -0.01(-2.19%)
    Feb 25, 2026 0.3845 0.3955 0.3550 0.3885 1,397,707 -0.01(-3.53%)
    Feb 24, 2026 0.4021 0.4043 0.3801 0.4027 926,653 -0.00(-0.05%)
    Feb 23, 2026 0.4000 0.4111 0.3800 0.4029 2,438,248 -0.01(-2.14%)
    Feb 20, 2026 0.4700 0.4700 0.3890 0.4117 4,111,963 -0.06(-12.96%)
    Feb 19, 2026 0.4400 0.4754 0.4270 0.4730 5,032,022 +0.05(+12.03%)
    Feb 18, 2026 0.3900 0.4675 0.3872 0.4222 3,056,846 +0.04(+10.81%)
    Feb 17, 2026 0.4000 0.4165 0.3703 0.3810 728,256 -0.03(-6.18%)
    Feb 13, 2026 0.4000 0.4388 0.4000 0.4061 556,042 -0.02(-4.65%)
    Feb 12, 2026 0.4696 0.4811 0.4146 0.4259 371,766 -0.05(-10.71%)
    Feb 11, 2026 0.5058 0.5126 0.4536 0.4770 641,722 -0.02(-3.09%)
    Feb 10, 2026 0.5100 0.5155 0.4900 0.4922 302,543 -0.01(-2.63%)
    Feb 09, 2026 0.5100 0.5400 0.5020 0.5055 499,968 -0.02(-3.07%)
    Feb 06, 2026 0.5335 0.5554 0.4811 0.5215 1,276,127 +0.03(+6.21%)
    Feb 05, 2026 0.5000 0.5306 0.4802 0.4910 630,265 -0.02(-3.65%)
    Feb 04, 2026 0.6465 0.6543 0.4642 0.5096 2,469,081 -0.15(-22.79%)
    Feb 03, 2026 0.6600 0.6790 0.6320 0.6600 980,353 +0.03(+4.76%)
    Feb 02, 2026 0.7000 0.7000 0.6160 0.6300 703,467 -0.10(-13.29%)
    Jan 30, 2026 0.7900 0.8229 0.7230 0.7266 715,373 -0.10(-11.75%)
    Jan 29, 2026 0.8439 0.8650 0.7900 0.8233 1,311,856 -0.01(-0.83%)
    Jan 28, 2026 0.8433 0.8433 0.8100 0.8302 335,575 -0.01(-1.17%)
    Jan 27, 2026 0.8100 0.8484 0.7900 0.8400 905,978 +0.03(+4.22%)
    Jan 26, 2026 0.8700 0.8735 0.8060 0.8060 291,526 -0.07(-7.88%)
    Jan 23, 2026 0.8374 0.8750 0.8200 0.8749 503,132 +0.05(+6.70%)
    Jan 22, 2026 0.8100 0.8400 0.8050 0.8200 343,539 +0.02(+2.50%)
    Jan 21, 2026 0.8407 0.8600 0.7901 0.8000 383,143 -0.04(-4.88%)
    Jan 20, 2026 0.7830 0.8433 0.7830 0.8410 448,530 -0.01(-1.06%)
    Jan 16, 2026 0.8163 0.8544 0.8010 0.8500 252,172 +0.02(+2.53%)
    Jan 15, 2026 0.8773 0.8866 0.7901 0.8290 504,880 -0.07(-7.68%)
    Jan 14, 2026 0.8899 0.9990 0.8560 0.8980 1,602,726 +0.02(+1.94%)
    Jan 13, 2026 0.8060 0.9400 0.8060 0.8809 1,782,896 +0.02(+2.44%)
    Jan 12, 2026 0.7920 0.8712 0.7710 0.8599 994,400 +0.01(+1.16%)
    Jan 09, 2026 0.8688 0.8688 0.8022 0.8500 406,333 -0.03(-2.86%)
    Jan 08, 2026 0.8200 0.8797 0.7980 0.8750 526,490 +0.06(+6.97%)
    Jan 07, 2026 0.8030 0.8496 0.7911 0.8180 442,897 -0.01(-0.73%)
    Jan 06, 2026 0.8185 0.8574 0.8000 0.8240 528,483 -0.00(-0.46%)
    Jan 05, 2026 0.8584 0.8900 0.7857 0.8278 10,614,244 +0.01(+1.07%)
    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.