Pet Valu Holdings Ltd. (PTVLF)
OTCMKTS · Delayed Price · Currency is USD
13.60
0.00 (0.00%)
At close: Jun 1, 2026
PTVLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.29% | 8,400 |
| May 29, 2026 | 13.56 | 13.56 | 13.53 | 13.56 | 13.56 | 0.70% | 12,921 |
| May 28, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.47 | 0.89% | 683 |
| May 27, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.35 | 1.82% | 28,991 |
| May 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.11 | 4.76% | 860 |
| May 22, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.51 | -2.08% | 1,740 |
| May 19, 2026 | 13.00 | 13.00 | 12.87 | 12.87 | 12.78 | 2.13% | 59,942 |
| May 15, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.51 | 0.80% | 23,241 |
| May 14, 2026 | 12.77 | 12.77 | 12.50 | 12.50 | 12.41 | -0.79% | 79,014 |
| May 13, 2026 | 12.42 | 12.60 | 12.40 | 12.60 | 12.51 | 1.45% | 31,491 |
| May 12, 2026 | 13.55 | 13.55 | 12.23 | 12.42 | 12.33 | -11.41% | 9,664 |
| May 11, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 13.92 | -4.95% | 200 |
| May 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.65 | -4.65% | 500 |
| May 1, 2026 | 15.47 | 15.47 | 15.47 | 15.47 | 15.36 | -0.19% | 1,000 |
| Apr 30, 2026 | 15.27 | 15.50 | 15.27 | 15.50 | 15.39 | -0.58% | 2,979 |
| Apr 27, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.48 | -1.60% | 100 |
| Apr 23, 2026 | 15.58 | 15.84 | 15.57 | 15.84 | 15.73 | 2.95% | 1,300 |
| Apr 21, 2026 | 15.40 | 15.40 | 15.39 | 15.39 | 15.28 | -1.68% | 200 |
| Apr 16, 2026 | 15.60 | 15.66 | 15.60 | 15.65 | 15.54 | 1.15% | 700 |
| Apr 14, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.37 | 4.21% | 10,328 |
| Apr 13, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.75 | -1.00% | 5,949 |
| Apr 10, 2026 | 14.92 | 15.00 | 14.92 | 15.00 | 14.90 | 1.02% | 6,869 |
| Apr 9, 2026 | 14.75 | 14.92 | 14.55 | 14.85 | 14.74 | 1.56% | 2,759 |
| Apr 8, 2026 | 14.89 | 14.89 | 14.62 | 14.62 | 14.52 | -2.53% | 7,510 |
| Apr 7, 2026 | 15.03 | 15.03 | 15.00 | 15.00 | 14.90 | -2.02% | 700 |
| Apr 6, 2026 | 15.31 | 15.31 | 15.31 | 15.31 | 15.20 | 0.46% | 600 |
| Apr 2, 2026 | 15.28 | 15.39 | 15.24 | 15.24 | 15.13 | -0.59% | 2,000 |
| Mar 31, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.22 | -6.33% | 200 |
| Mar 18, 2026 | 16.46 | 16.46 | 16.46 | 16.46 | 16.25 | -2.31% | 13,438 |
| Mar 12, 2026 | 16.94 | 16.94 | 16.52 | 16.85 | 16.64 | -2.49% | 6,572 |
| Mar 11, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.06 | -2.15% | 100 |
| Mar 10, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.44 | -1.62% | 100 |
| Mar 6, 2026 | 17.97 | 17.97 | 17.95 | 17.95 | 17.72 | -12.22% | 4,454 |
| Mar 2, 2026 | 20.41 | 20.47 | 20.41 | 20.45 | 20.19 | -4.13% | 2,000 |
| Feb 18, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.06 | 1.91% | 100 |
| Dec 5, 2025 | 21.00 | 21.00 | 20.93 | 20.93 | 20.66 | 5.18% | 15,887 |