Smart Concrete PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.64	0.64	0.62	0.63	0.63	-4.55%	3,918,711
Feb 27, 2026	0.66	0.66	0.65	0.66	0.66	1.54%	1,818,669
Feb 26, 2026	0.66	0.66	0.65	0.65	0.65	-	2,343,934
Feb 25, 2026	0.65	0.67	0.64	0.65	0.65	-	2,772,735
Feb 24, 2026	0.65	0.66	0.64	0.65	0.65	-	2,638,458
Feb 23, 2026	0.65	0.66	0.64	0.65	0.65	-	4,725,572
Feb 20, 2026	0.65	0.66	0.62	0.65	0.65	-	5,860,583
Feb 19, 2026	0.64	0.66	0.60	0.65	0.65	20.37%	15,520,282
Feb 18, 2026	0.54	0.55	0.53	0.54	0.54	-	1,196,910
Feb 17, 2026	0.55	0.55	0.53	0.54	0.54	-	602,612
Feb 16, 2026	0.55	0.56	0.54	0.54	0.54	-1.82%	500,821
Feb 13, 2026	0.56	0.56	0.54	0.55	0.55	-1.79%	183,401
Feb 12, 2026	0.55	0.56	0.54	0.56	0.56	3.70%	452,032
Feb 11, 2026	0.56	0.56	0.54	0.54	0.54	-5.26%	1,559,901
Feb 10, 2026	0.55	0.57	0.54	0.57	0.57	3.64%	1,383,904
Feb 9, 2026	0.54	0.55	0.53	0.55	0.55	1.85%	849,005
Feb 6, 2026	0.54	0.54	0.53	0.54	0.54	-	37,300
Feb 5, 2026	0.54	0.54	0.53	0.54	0.54	-	147,736
Feb 4, 2026	0.54	0.54	0.53	0.54	0.54	-	258,300
Feb 3, 2026	0.54	0.55	0.54	0.54	0.54	-	990,200
Feb 2, 2026	0.55	0.55	0.53	0.54	0.54	-1.82%	211,835
Jan 30, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	228,505
Jan 29, 2026	0.57	0.57	0.54	0.56	0.56	-1.75%	1,967,303
Jan 28, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	1,498,480
Jan 27, 2026	0.59	0.60	0.57	0.58	0.58	-3.33%	2,521,400
Jan 26, 2026	0.57	0.60	0.56	0.60	0.60	5.26%	2,858,801
Jan 23, 2026	0.57	0.58	0.54	0.57	0.57	1.79%	1,752,447
Jan 22, 2026	0.53	0.56	0.50	0.56	0.56	7.69%	4,849,238
Jan 21, 2026	0.47	0.52	0.47	0.52	0.52	8.33%	3,434,144
Jan 20, 2026	0.45	0.48	0.45	0.48	0.48	6.67%	1,083,400
Jan 19, 2026	0.43	0.45	0.43	0.45	0.45	4.65%	437,625
Jan 16, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	342,415
Jan 15, 2026	0.42	0.44	0.42	0.42	0.42	-	860,211
Jan 14, 2026	0.45	0.45	0.41	0.42	0.42	-6.67%	3,144,184
Jan 13, 2026	0.46	0.47	0.44	0.45	0.45	-2.17%	1,016,380
Jan 12, 2026	0.47	0.48	0.46	0.46	0.46	-2.13%	412,100
Jan 9, 2026	0.48	0.48	0.47	0.47	0.47	-	47,600
Jan 8, 2026	0.47	0.48	0.47	0.47	0.47	-	293,301
Jan 7, 2026	0.46	0.48	0.46	0.47	0.47	-	362,500
Jan 6, 2026	0.47	0.47	0.45	0.47	0.47	-2.08%	632,322
Jan 5, 2026	0.48	0.48	0.47	0.48	0.48	-	624,900
Dec 30, 2025	0.48	0.48	0.47	0.48	0.48	-	239,900
Dec 29, 2025	0.48	0.48	0.47	0.48	0.48	-2.04%	48,801
Dec 26, 2025	0.48	0.49	0.47	0.49	0.49	4.26%	175,704
Dec 25, 2025	0.47	0.48	0.47	0.47	0.47	-2.08%	92,775
Dec 24, 2025	0.48	0.49	0.47	0.48	0.48	-	291,000
Dec 23, 2025	0.46	0.48	0.46	0.48	0.48	2.13%	373,984
Dec 22, 2025	0.47	0.47	0.46	0.47	0.47	-	186,600
Dec 19, 2025	0.47	0.47	0.46	0.47	0.47	2.17%	19,506
Dec 18, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	162,801