Petra Diamonds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.000 | 7.000 | 6.000 | 6.500 | 6.500 | 71,626 |
| 2026-07-29 | 6.000 | 6.980 | 5.760 | 6.500 | 6.500 | 213,234 |
| 2026-07-28 | 6.500 | 6.980 | 5.878 | 6.500 | 6.500 | 596,272 |
| 2026-07-27 | 7.000 | 7.000 | 6.600 | 6.600 | 6.600 | 192,168 |
| 2026-07-24 | 7.160 | 7.160 | 6.720 | 7.000 | 7.000 | 113,632 |
| 2026-07-23 | 6.500 | 7.000 | 6.500 | 6.830 | 6.830 | 372,304 |
| 2026-07-22 | 7.000 | 7.000 | 6.380 | 6.740 | 6.740 | 75,354 |
| 2026-07-21 | 7.200 | 7.280 | 6.400 | 6.850 | 6.850 | 54,667 |
| 2026-07-20 | 7.640 | 7.640 | 6.516 | 7.200 | 7.200 | 48,027 |
| 2026-07-17 | 6.700 | 7.200 | 6.500 | 6.840 | 6.840 | 173,627 |
| 2026-07-16 | 6.500 | 7.200 | 6.500 | 6.850 | 6.850 | 2,712 |
| 2026-07-15 | 6.640 | 7.980 | 6.500 | 7.180 | 7.180 | 37,805 |
| 2026-07-14 | 6.500 | 7.500 | 6.414 | 7.060 | 7.060 | 664,392 |
| 2026-07-13 | 7.000 | 7.980 | 7.000 | 7.340 | 7.340 | 44,454 |
| 2026-07-10 | 6.500 | 7.800 | 6.500 | 7.780 | 7.780 | 64,283 |
| 2026-07-09 | 6.600 | 7.980 | 6.500 | 7.000 | 7.000 | 40,992 |
| 2026-07-08 | 7.340 | 7.980 | 6.600 | 6.740 | 6.740 | 410,575 |
| 2026-07-07 | 6.700 | 7.980 | 6.700 | 7.000 | 7.000 | 60,587 |
| 2026-07-06 | 7.980 | 7.980 | 6.600 | 6.880 | 6.880 | 30,337 |
| 2026-07-03 | 6.900 | 8.000 | 6.800 | 7.300 | 7.300 | 83,216 |
| 2026-07-02 | 6.720 | 7.980 | 6.500 | 7.300 | 7.300 | 50,591 |
| 2026-07-01 | 7.600 | 8.980 | 6.500 | 6.720 | 6.720 | 138,309 |
| 2026-06-30 | 7.400 | 8.400 | 6.800 | 8.400 | 8.400 | 3,105 |
| 2026-06-29 | 7.480 | 7.934 | 6.800 | 7.200 | 7.200 | 82,729 |
| 2026-06-26 | 7.400 | 8.160 | 7.000 | 7.230 | 7.230 | 222,957 |
| 2026-06-25 | 7.400 | 9.160 | 7.400 | 8.290 | 8.290 | 40,621 |
| 2026-06-24 | 7.400 | 8.980 | 7.400 | 7.500 | 7.500 | 419,042 |
| 2026-06-23 | 7.700 | 9.000 | 7.700 | 7.700 | 7.700 | 615,368 |
| 2026-06-22 | 6.820 | 8.410 | 6.500 | 7.800 | 7.800 | 480,691 |
| 2026-06-19 | 6.820 | 6.980 | 6.500 | 6.500 | 6.500 | 188,763 |
| 2026-06-18 | 7.000 | 7.100 | 6.500 | 6.500 | 6.500 | 191,278 |
| 2026-06-17 | 6.880 | 7.980 | 6.590 | 6.800 | 6.800 | 603,843 |
| 2026-06-16 | 6.700 | 7.980 | 6.200 | 6.800 | 6.800 | 427,757 |
| 2026-06-15 | 7.560 | 7.560 | 6.200 | 6.390 | 6.390 | 343,261 |
| 2026-06-12 | 7.800 | 8.333 | 7.100 | 7.200 | 7.200 | 385,535 |
| 2026-06-11 | 7.800 | 8.500 | 7.500 | 7.820 | 7.820 | 895,507 |
| 2026-06-10 | 8.500 | 9.979 | 7.720 | 8.020 | 8.020 | 1,067,963 |
| 2026-06-09 | 10.600 | 10.950 | 8.500 | 9.000 | 9.000 | 32,903 |
| 2026-06-08 | 10.500 | 10.950 | 8.760 | 8.760 | 8.760 | 216,061 |
| 2026-06-05 | 9.900 | 10.133 | 8.800 | 8.800 | 8.800 | 929,297 |
| 2026-06-04 | 10.500 | 10.500 | 9.060 | 9.500 | 9.500 | 1,233,995 |
| 2026-06-03 | 10.400 | 10.500 | 9.200 | 9.560 | 9.560 | 85,009 |
| 2026-06-02 | 10.200 | 10.700 | 9.736 | 10.500 | 10.500 | 362,794 |
| 2026-06-01 | 11.000 | 11.000 | 9.245 | 10.700 | 10.700 | 621,999 |
| 2026-05-29 | 13.200 | 15.250 | 9.000 | 10.700 | 10.700 | 1,661,466 |
| 2026-05-28 | 14.700 | 14.700 | 13.199 | 13.200 | 13.200 | 387,432 |
| 2026-05-27 | 14.250 | 15.350 | 14.000 | 14.550 | 14.550 | 339,179 |
| 2026-05-26 | 15.500 | 15.500 | 14.250 | 15.100 | 15.100 | 308,584 |
| 2026-05-22 | 15.250 | 15.450 | 14.250 | 14.250 | 14.250 | 296,592 |
| 2026-05-21 | 15.000 | 15.950 | 14.000 | 14.350 | 14.350 | 318,579 |
| 2026-05-20 | 16.000 | 16.000 | 13.900 | 13.900 | 13.900 | 194,931 |
| 2026-05-19 | 15.200 | 15.950 | 15.100 | 15.250 | 15.250 | 4,291 |
| 2026-05-18 | 15.400 | 16.750 | 15.400 | 15.750 | 15.750 | 151,902 |
| 2026-05-15 | 16.000 | 16.450 | 15.400 | 15.400 | 15.400 | 46,735 |
| 2026-05-14 | 16.950 | 16.950 | 15.500 | 15.500 | 15.500 | 484,946 |
| 2026-05-13 | 15.800 | 18.000 | 15.500 | 15.500 | 15.500 | 119,166 |
| 2026-05-12 | 16.500 | 17.450 | 15.700 | 17.400 | 17.400 | 124,027 |
| 2026-05-11 | 17.900 | 17.950 | 15.501 | 17.900 | 17.900 | 24,026 |
| 2026-05-08 | 16.800 | 17.950 | 15.501 | 17.900 | 17.900 | 310,188 |
| 2026-05-07 | 17.000 | 17.990 | 16.837 | 17.000 | 17.000 | 32,144 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.