Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Trio Petroleum (TPET.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.8451 0.8451 0.7214 0.7398 3,541,967
2nd Apr 2026 (Thu) 0.8451 0.8451 0.7214 0.7398 3,541,967
1st Apr 2026 (Wed) 0.6321 0.6903 0.6191 0.686 481,522
31st Mar 2026 (Tue) 0.7409 0.757 0.6649 0.69 399,410
30th Mar 2026 (Mon) 0.86 0.87 0.802 0.8382 371,557
27th Mar 2026 (Fri) 0.78 0.96 0.7217 0.9183 920,425
26th Mar 2026 (Thu) 0.8775 0.9152 0.786 0.8017 928,279
25th Mar 2026 (Wed) 0.7839 0.815 0.6792 0.82 381,775
24th Mar 2026 (Tue) 0.8799 0.9197 0.81 0.85 315,087
23rd Mar 2026 (Mon) 0.8911 0.91 0.80 0.85 637,479
20th Mar 2026 (Fri) 1.045 1.045 0.9395 1.02 184,842
19th Mar 2026 (Thu) 1.18 1.18 0.9986 1.06 698,029
18th Mar 2026 (Wed) 1.245 1.34 1.00 1.11 2,507,951
17th Mar 2026 (Tue) 1.125 1.155 1.04 1.05 1,061,157
16th Mar 2026 (Mon) 1.32 1.32 1.14 1.16 1,529,408
13th Mar 2026 (Fri) 1.59 1.61 1.475 1.52 1,496,648
12th Mar 2026 (Thu) 1.70 1.88 1.66 1.77 2,712,160
11th Mar 2026 (Wed) 1.525 1.62 1.41 1.48 1,746,108
10th Mar 2026 (Tue) 1.785 1.785 1.34 1.56 3,009,428
9th Mar 2026 (Mon) 2.265 2.325 1.60 1.70 12,165,440
6th Mar 2026 (Fri) 2.095 2.40 1.82 1.93 22,640,074
5th Mar 2026 (Thu) 0.9951 2.50 0.9951 1.59 9,029,999
4th Mar 2026 (Wed) 1.77 1.77 0.7803 0.849 12,897,215
3rd Mar 2026 (Tue) 1.905 2.10 1.54 1.95 38,858,816
2nd Mar 2026 (Mon) 1.06 1.355 0.943 1.12 35,599,743
27th Feb 2026 (Fri) 0.4014 0.4281 0.385 0.42 567,957
26th Feb 2026 (Thu) 0.40 0.4076 0.376 0.38 20,007
25th Feb 2026 (Wed) 0.4024 0.4024 0.3885 0.3885 0
24th Feb 2026 (Tue) 0.4024 0.4027 0.4024 0.4027 0
23rd Feb 2026 (Mon) 0.4024 0.4099 0.38 0.4029 236,464
20th Feb 2026 (Fri) 0.458 0.4609 0.3892 0.4117 233,000
19th Feb 2026 (Thu) 0.4358 0.4745 0.43 0.473 214,502
18th Feb 2026 (Wed) 0.3912 0.4675 0.3872 0.4222 188,603
17th Feb 2026 (Tue) 0.4146 0.4165 0.3703 0.381 12,907
16th Feb 2026 (Mon) 0.4341 0.4341 0.40 0.4061 11,853
13th Feb 2026 (Fri) 0.4341 0.4341 0.40 0.4061 11,853
12th Feb 2026 (Thu) 0.4607 0.4654 0.42 0.4259 21,851
11th Feb 2026 (Wed) 0.5055 0.5055 0.4536 0.477 20,515
10th Feb 2026 (Tue) 0.511 0.511 0.491 0.4922 13,531
9th Feb 2026 (Mon) 0.52 0.5301 0.5051 0.5055 11,762
6th Feb 2026 (Fri) 0.53 0.5554 0.4811 0.5215 73,054
FTSE 100 Latest
Value10,436.29
Change71.50