Petra Diamonds Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	0.30	0.30	0.30	0.30	0.30	-10.82%	192
May 9, 2025	0.34	0.34	0.34	0.34	0.34	-9.93%	12,000
Mar 19, 2025	0.37	0.37	0.37	0.37	0.37	16.54%	200
Feb 27, 2025	0.32	0.32	0.32	0.32	0.32	-6.34%	191
Jan 13, 2025	0.34	0.34	0.34	0.34	0.34	-12.03%	4,500
Dec 30, 2024	0.39	0.39	0.39	0.39	0.39	13.41%	500
Dec 17, 2024	0.34	0.34	0.34	0.34	0.34	-1.15%	1,302
Nov 12, 2024	0.40	0.40	0.35	0.35	0.35	-24.19%	325,546
Oct 7, 2024	0.46	0.46	0.46	0.46	0.46	-13.92%	400
Jun 24, 2024	0.53	0.53	0.53	0.53	0.53	10.72%	2,857
Apr 24, 2024	0.48	0.48	0.48	0.48	0.48	-3.20%	260
Apr 3, 2024	0.52	0.52	0.50	0.50	0.50	-2.07%	2,000
Mar 27, 2024	0.51	0.51	0.51	0.51	0.51	-6.19%	1,000
Mar 6, 2024	0.54	0.54	0.54	0.54	0.54	-0.52%	260
Mar 5, 2024	0.54	0.54	0.54	0.54	0.54	-37.67%	150
Dec 28, 2023	0.67	0.87	0.67	0.87	0.87	29.33%	4,400
Dec 27, 2023	0.67	0.67	0.67	0.67	0.67	-	100
Dec 4, 2023	0.67	0.67	0.67	0.67	0.67	18.35%	100
Nov 16, 2023	0.51	0.57	0.51	0.57	0.57	8.26%	2,000
Nov 13, 2023	0.53	0.53	0.53	0.53	0.53	-4.44%	1,000
Nov 9, 2023	0.55	0.55	0.55	0.55	0.55	-10.54%	1,000
Oct 27, 2023	0.61	0.61	0.61	0.61	0.61	-3.01%	100
Oct 20, 2023	0.63	0.63	0.63	0.63	0.63	-26.62%	100
Sep 20, 2023	0.86	0.86	0.86	0.86	0.86	-1.65%	500
Sep 12, 2023	0.88	0.88	0.88	0.88	0.88	-2.40%	500
Aug 16, 2023	0.90	0.90	0.90	0.90	0.90	-2.17%	33,000
Aug 14, 2023	0.92	0.92	0.92	0.92	0.92	1.96%	688
Jul 28, 2023	0.90	0.90	0.90	0.90	0.90	-2.08%	1,000
Jul 26, 2023	0.92	0.92	0.92	0.92	0.92	14.99%	100
May 26, 2023	0.80	0.80	0.80	0.80	0.80	-3.49%	1,000
May 23, 2023	0.79	0.83	0.79	0.83	0.83	5.26%	600
May 22, 2023	0.79	0.79	0.79	0.79	0.79	-0.48%	700
May 15, 2023	0.82	0.83	0.79	0.79	0.79	-15.68%	7,667
Mar 14, 2023	0.94	0.94	0.94	0.94	0.94	5.56%	234
Mar 13, 2023	0.89	0.89	0.89	0.89	0.89	-15.18%	470
Mar 7, 2023	0.98	1.05	0.98	1.05	1.05	16.67%	820
Feb 21, 2023	0.95	0.95	0.90	0.90	0.90	-14.29%	4,001
Feb 1, 2023	1.05	1.05	1.05	1.05	1.05	-	132
Jan 25, 2023	1.05	1.05	1.05	1.05	1.05	-8.70%	400
Jan 18, 2023	1.15	1.15	1.15	1.15	1.15	-	120
Jan 11, 2023	1.15	1.15	1.15	1.15	1.15	2.68%	120
Jan 6, 2023	1.12	1.12	1.12	1.12	1.12	0.90%	3,000
Jan 3, 2023	1.11	1.11	1.11	1.11	1.11	0.91%	100
Dec 28, 2022	1.10	1.10	1.10	1.10	1.10	-1.35%	600
Dec 19, 2022	1.29	1.29	1.10	1.12	1.12	0.90%	8,150
Dec 13, 2022	1.10	1.11	1.10	1.11	1.11	-	640
Dec 2, 2022	1.10	1.11	1.10	1.11	1.11	-1.34%	640
Dec 1, 2022	1.12	1.12	1.12	1.12	1.12	-	114
Nov 29, 2022	1.12	1.12	1.12	1.12	1.12	-	7,000