Petra Diamonds Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	6.88	7.98	6.59	6.80	6.80	-	603,843
Jun 16, 2026	6.70	7.98	6.20	6.80	6.80	6.42%	427,757
Jun 15, 2026	7.56	7.56	6.20	6.39	6.39	-11.25%	343,262
Jun 12, 2026	7.80	8.33	7.10	7.20	7.20	-7.93%	385,364
Jun 11, 2026	7.80	8.50	7.50	7.82	7.82	-2.49%	895,507
Jun 10, 2026	8.50	9.98	7.72	8.02	8.02	-10.89%	1,067,963
Jun 9, 2026	10.60	10.95	8.50	9.00	9.00	2.74%	32,903
Jun 8, 2026	10.50	10.95	8.76	8.76	8.76	-0.45%	216,062
Jun 5, 2026	9.90	10.13	8.80	8.80	8.80	-7.37%	929,297
Jun 4, 2026	10.50	10.50	9.06	9.50	9.50	-0.63%	1,233,996
Jun 3, 2026	10.40	10.50	9.20	9.56	9.56	-8.95%	85,009
Jun 2, 2026	10.20	10.70	9.74	10.50	10.50	-1.87%	362,462
Jun 1, 2026	11.00	11.00	9.98	10.70	10.70	-	622,001
May 29, 2026	13.20	13.65	9.00	10.70	10.70	-18.94%	1,660,933
May 28, 2026	14.70	14.70	13.20	13.20	13.20	-9.28%	387,433
May 27, 2026	14.25	15.35	14.00	14.55	14.55	-3.64%	339,179
May 26, 2026	15.50	15.50	14.25	15.10	15.10	5.96%	308,585
May 22, 2026	15.25	15.45	14.25	14.25	14.25	-0.70%	296,592
May 21, 2026	15.00	15.95	14.00	14.35	14.35	3.24%	318,580
May 20, 2026	16.00	16.00	13.90	13.90	13.90	-8.85%	193,094
May 19, 2026	15.20	15.95	15.10	15.25	15.25	-3.17%	4,291
May 18, 2026	15.40	16.75	15.40	15.75	15.75	2.27%	151,902
May 15, 2026	16.00	16.45	15.40	15.40	15.40	-0.65%	46,736
May 14, 2026	16.95	16.95	15.50	15.50	15.50	-	484,946
May 13, 2026	15.80	18.00	15.50	15.50	15.50	-10.92%	119,166
May 12, 2026	16.50	17.45	15.70	17.40	17.40	-2.79%	124,028
May 11, 2026	17.90	17.95	15.50	17.90	17.90	-	24,026
May 8, 2026	16.80	17.95	15.50	17.90	17.90	5.29%	310,189
May 7, 2026	17.00	17.99	16.84	17.00	17.00	0.89%	32,144
May 6, 2026	18.20	18.20	16.55	16.85	16.85	-7.42%	101,328
May 5, 2026	16.50	18.40	16.50	18.20	18.20	-1.36%	81,372
May 1, 2026	17.15	18.45	17.00	18.45	18.45	6.65%	49,940
Apr 30, 2026	18.35	18.35	17.30	17.30	17.30	-4.95%	68,307
Apr 29, 2026	18.35	18.40	17.75	18.20	18.20	-1.09%	33,633
Apr 28, 2026	17.85	18.40	17.75	18.40	18.40	-	77,279
Apr 27, 2026	18.40	18.40	17.85	18.40	18.40	0.27%	47,404
Apr 24, 2026	17.75	18.35	17.75	18.35	18.35	0.82%	48,976
Apr 23, 2026	18.50	18.50	17.25	18.20	18.20	2.54%	25,927
Apr 22, 2026	17.40	18.40	17.20	17.75	17.75	-1.39%	197,659
Apr 21, 2026	17.20	18.37	17.20	18.00	18.00	0.56%	195,756
Apr 20, 2026	18.00	18.00	17.45	17.90	17.90	1.99%	165,534
Apr 17, 2026	17.75	18.00	17.05	17.55	17.55	0.43%	17,962
Apr 16, 2026	17.05	17.95	17.05	17.48	17.48	0.72%	24,388
Apr 15, 2026	17.05	18.00	17.05	17.35	17.35	-1.00%	12,831
Apr 14, 2026	17.05	18.00	17.05	17.53	17.53	3.09%	8,165
Apr 13, 2026	17.05	18.00	17.00	17.00	17.00	-3.68%	351
Apr 10, 2026	17.50	18.00	17.17	17.65	17.65	0.86%	173,449
Apr 9, 2026	17.05	18.00	17.05	17.50	17.50	2.64%	3,281
Apr 8, 2026	18.00	18.00	17.05	17.05	17.05	-0.29%	370,651
Apr 7, 2026	17.00	17.50	17.00	17.10	17.10	0.29%	7,256