Filter Vision PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.29	0.31	0.28	0.29	0.29	3.57%	2,892,685
May 21, 2026	0.29	0.29	0.28	0.28	0.28	-	625,048
May 20, 2026	0.28	0.30	0.28	0.28	0.28	-3.45%	782,500
May 19, 2026	0.30	0.30	0.28	0.29	0.29	-3.33%	2,137,400
May 18, 2026	0.31	0.32	0.29	0.30	0.30	-3.23%	778,570
May 15, 2026	0.32	0.32	0.30	0.31	0.31	-	1,287,786
May 14, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	414,700
May 13, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	51,200
May 12, 2026	0.31	0.32	0.30	0.31	0.31	-	963,880
May 11, 2026	0.33	0.33	0.31	0.31	0.31	-3.13%	498,843
May 8, 2026	0.33	0.33	0.31	0.32	0.32	-	635,700
May 7, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	1,496,701
May 6, 2026	0.35	0.35	0.32	0.33	0.33	-2.94%	2,200,000
May 5, 2026	0.35	0.36	0.33	0.34	0.34	-2.86%	1,269,700
Apr 30, 2026	0.35	0.35	0.34	0.35	0.35	-2.78%	404,100
Apr 29, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	174,800
Apr 28, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	764,900
Apr 27, 2026	0.36	0.36	0.34	0.36	0.36	-	952,073
Apr 24, 2026	0.35	0.36	0.35	0.36	0.36	-	366,700
Apr 23, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	74,800
Apr 22, 2026	0.37	0.37	0.35	0.37	0.37	-	1,578,015
Apr 21, 2026	0.37	0.37	0.35	0.37	0.37	2.78%	3,139,601
Apr 20, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	1,159,300
Apr 17, 2026	0.36	0.37	0.35	0.37	0.37	2.78%	648,307
Apr 16, 2026	0.35	0.37	0.35	0.36	0.36	2.86%	1,282,910
Apr 10, 2026	0.36	0.38	0.35	0.35	0.35	-	4,953,700
Apr 9, 2026	0.37	0.37	0.35	0.35	0.35	-2.78%	353,323
Apr 8, 2026	0.36	0.37	0.35	0.36	0.36	5.88%	580,682
Apr 7, 2026	0.36	0.37	0.34	0.34	0.34	-5.56%	1,163,900
Apr 3, 2026	0.37	0.38	0.36	0.36	0.36	-2.70%	789,300
Apr 2, 2026	0.36	0.39	0.36	0.37	0.37	2.78%	1,765,058
Apr 1, 2026	0.38	0.38	0.35	0.36	0.36	-2.70%	2,738,076
Mar 31, 2026	0.36	0.39	0.35	0.37	0.37	5.71%	10,537,410
Mar 30, 2026	0.34	0.38	0.33	0.35	0.35	2.94%	5,562,000
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