XASE
Datos históricos de Trio Petroleum Corp.
Trio Petroleum Corp. · TPET
$1.62
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:35:28 UTC
- Variación en el periodo
- −82.69%
- Máximo
- US$22.50
- 5 de marzo de 2026
- Mínimo
- US$1.49
- 6 de octubre de 2026
- Volumen medio diario
- 1.29 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.61 | 1.65 | 1.58 | 1.62 | −0.61% | 117,096.139 |
| 8 oct 2026 | 1.62 | 1.67 | 1.59 | 1.63 | +2.52% | 273,483.755 |
| 7 oct 2026 | 1.58 | 1.63 | 1.57 | 1.59 | +1.27% | 121,037.627 |
| 6 oct 2026 | 1.53 | 1.62 | 1.49 | 1.57 | +1.29% | 192,114.644 |
| 5 oct 2026 | 1.60 | 1.60 | 1.52 | 1.55 | −3.73% | 106,785.142 |
| 2 oct 2026 | 1.60 | 1.61 | 1.57 | 1.61 | −1.23% | 164,290.209 |
| 1 oct 2026 | 1.70 | 1.70 | 1.60 | 1.63 | −3.55% | 181,317.654 |
| 30 sep 2026 | 1.72 | 1.74 | 1.68 | 1.69 | 0.00% | 196,112.835 |
| 29 sep 2026 | 1.69 | 1.72 | 1.67 | 1.69 | −0.59% | 130,565.674 |
| 28 sep 2026 | 1.76 | 1.78 | 1.70 | 1.70 | −0.58% | 227,672.767 |
| 25 sep 2026 | 1.74 | 1.74 | 1.68 | 1.71 | 0.00% | 230,401.309 |
| 24 sep 2026 | 1.76 | 1.84 | 1.71 | 1.71 | −2.84% | 417,233.157 |
| 23 sep 2026 | 1.72 | 1.78 | 1.70 | 1.76 | +3.53% | 212,176.332 |
| 22 sep 2026 | 1.69 | 1.74 | 1.65 | 1.70 | −3.95% | 403,202.732 |
| 21 sep 2026 | 1.75 | 1.78 | 1.72 | 1.77 | +0.57% | 227,830.848 |
| 18 sep 2026 | 1.83 | 1.90 | 1.75 | 1.76 | −6.88% | 305,276.805 |
| 17 sep 2026 | 1.80 | 1.91 | 1.77 | 1.89 | +2.72% | 335,802.915 |
| 16 sep 2026 | 1.92 | 1.95 | 1.78 | 1.84 | −6.60% | 704,438.481 |
| 15 sep 2026 | 1.92 | 2.12 | 1.90 | 1.97 | +1.55% | 1.19 M |
| 14 sep 2026 | 2.13 | 2.24 | 1.90 | 1.94 | +3.19% | 2.04 M |
| 11 sep 2026 | 1.88 | 1.96 | 1.80 | 1.88 | −6.93% | 1.1 M |
| 10 sep 2026 | 2.10 | 2.34 | 1.91 | 2.02 | +11.60% | 21.7 M |
| 9 sep 2026 | 1.84 | 1.92 | 1.81 | 1.81 | 0.00% | 245,587.177 |
| 8 sep 2026 | 1.74 | 1.90 | 1.73 | 1.81 | +2.84% | 361,547.522 |
| 4 sep 2026 | 1.77 | 1.77 | 1.71 | 1.76 | −1.12% | 87,423.648 |
| 3 sep 2026 | 1.79 | 1.86 | 1.76 | 1.78 | 0.00% | 121,978.345 |
| 2 sep 2026 | 1.83 | 1.87 | 1.71 | 1.78 | −6.81% | 370,943.356 |
| 1 sep 2026 | 1.79 | 1.96 | 1.71 | 1.91 | +3.80% | 695,507.137 |
| 31 ago 2026 | 1.88 | 1.98 | 1.68 | 1.84 | −2.23% | 311,016.371 |
| 28 ago 2026 | 1.92 | 1.94 | 1.86 | 1.88 | −3.24% | 59,828.796 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.