Filter Vision PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.34	0.37	0.33	0.34	0.34	-	3,368,799
Mar 26, 2026	0.35	0.36	0.33	0.34	0.34	-	1,275,302
Mar 25, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	1,201,171
Mar 24, 2026	0.33	0.34	0.33	0.33	0.33	-2.94%	351,500
Mar 23, 2026	0.34	0.34	0.32	0.34	0.34	-	623,100
Mar 20, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	923,500
Mar 19, 2026	0.35	0.38	0.33	0.33	0.33	-2.94%	9,166,120
Mar 18, 2026	0.33	0.37	0.32	0.34	0.34	3.03%	9,831,368
Mar 17, 2026	0.33	0.35	0.32	0.33	0.33	3.13%	1,829,400
Mar 16, 2026	0.33	0.35	0.32	0.32	0.32	-3.03%	2,566,401
Mar 13, 2026	0.33	0.33	0.31	0.33	0.33	-	1,682,630
Mar 12, 2026	0.33	0.33	0.31	0.33	0.33	3.13%	1,014,812
Mar 11, 2026	0.32	0.34	0.31	0.32	0.32	3.23%	3,597,713
Mar 10, 2026	0.31	0.32	0.30	0.31	0.31	-	1,883,000
Mar 9, 2026	0.32	0.32	0.29	0.31	0.31	-3.13%	11,815,400
Mar 6, 2026	0.32	0.33	0.31	0.32	0.32	3.23%	13,728,000
Mar 5, 2026	0.32	0.34	0.30	0.31	0.31	3.33%	16,560,270
Mar 4, 2026	0.37	0.38	0.29	0.30	0.30	-18.92%	37,576,100
Mar 2, 2026	0.44	0.44	0.36	0.37	0.37	-15.91%	7,198,730
Feb 27, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	374,600
Feb 26, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	210,403
Feb 25, 2026	0.46	0.46	0.44	0.44	0.44	-	897,600
Feb 24, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	188,014
Feb 23, 2026	0.45	0.46	0.44	0.45	0.45	2.27%	328,209
Feb 20, 2026	0.46	0.46	0.44	0.44	0.44	-2.22%	534,874
Feb 19, 2026	0.47	0.47	0.44	0.45	0.45	-4.26%	1,597,826
Feb 18, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	257,708
Feb 17, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	437,000
Feb 16, 2026	0.47	0.47	0.46	0.47	0.47	-	357,800
Feb 13, 2026	0.47	0.47	0.46	0.47	0.47	-	257,800
Feb 12, 2026	0.45	0.47	0.45	0.47	0.47	2.17%	430,700
Feb 11, 2026	0.45	0.46	0.45	0.46	0.46	-	107,401
Feb 10, 2026	0.45	0.46	0.45	0.46	0.46	-	289,000
Feb 9, 2026	0.44	0.46	0.44	0.46	0.46	2.22%	346,200
Feb 6, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	333,400
Feb 5, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	435,900
Feb 4, 2026	0.46	0.47	0.45	0.45	0.45	-2.17%	314,000
Feb 3, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	339,600
Feb 2, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	36,228
Jan 30, 2026	0.48	0.48	0.46	0.46	0.46	-4.17%	120,900
Jan 29, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	10,703
Jan 28, 2026	0.47	0.47	0.46	0.47	0.47	-2.08%	133,300
Jan 27, 2026	0.47	0.48	0.47	0.48	0.48	-	269,400
Jan 26, 2026	0.47	0.48	0.46	0.48	0.48	-	342,181
Jan 23, 2026	0.48	0.48	0.47	0.48	0.48	-2.04%	101,700
Jan 22, 2026	0.48	0.49	0.48	0.49	0.49	2.08%	417,700
Jan 21, 2026	0.48	0.49	0.48	0.48	0.48	-2.04%	515,201
Jan 20, 2026	0.49	0.49	0.47	0.49	0.49	2.08%	416,307
Jan 19, 2026	0.48	0.49	0.47	0.48	0.48	-	70,400
Jan 16, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	47,551