Stone One PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.90	0.90	0.88	0.89	0.89	-	433,505
Jul 23, 2026	0.90	0.94	0.89	0.89	0.89	-	2,886,310
Jul 22, 2026	0.86	0.92	0.85	0.89	0.89	4.71%	4,885,601
Jul 21, 2026	0.85	0.86	0.84	0.85	0.85	-	788,410
Jul 20, 2026	0.85	0.85	0.84	0.85	0.85	-	30,312
Jul 17, 2026	0.85	0.85	0.84	0.85	0.85	-	466,901
Jul 16, 2026	0.85	0.86	0.84	0.85	0.85	1.19%	1,100,705
Jul 15, 2026	0.85	0.85	0.83	0.84	0.84	-	748,690
Jul 14, 2026	0.84	0.85	0.84	0.84	0.84	-	386,300
Jul 13, 2026	0.84	0.85	0.83	0.84	0.84	-	67,910
Jul 10, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	781,832
Jul 9, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	547,202
Jul 8, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	621,200
Jul 7, 2026	0.85	0.85	0.84	0.85	0.85	-	332,500
Jul 6, 2026	0.85	0.85	0.84	0.85	0.85	-	272,100
Jul 3, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	212,800
Jul 2, 2026	0.84	0.85	0.83	0.84	0.84	-1.18%	505,900
Jul 1, 2026	0.84	0.85	0.84	0.85	0.85	-	444,500
Jun 30, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	288,500
Jun 29, 2026	0.83	0.84	0.83	0.83	0.83	-	381,991
Jun 26, 2026	0.83	0.84	0.82	0.83	0.83	-	732,468
Jun 25, 2026	0.83	0.84	0.82	0.83	0.83	-	1,084,662
Jun 24, 2026	0.84	0.84	0.82	0.83	0.83	-	2,369,224
Jun 23, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	1,851,429
Jun 22, 2026	0.88	0.88	0.85	0.85	0.85	-2.30%	539,902
Jun 19, 2026	0.89	0.89	0.87	0.87	0.87	-	868,711
Jun 18, 2026	0.84	0.91	0.84	0.87	0.87	3.57%	7,082,302
Jun 17, 2026	0.85	0.86	0.84	0.84	0.84	-	346,906
Jun 16, 2026	0.85	0.85	0.83	0.84	0.84	-1.18%	935,613
Jun 15, 2026	0.87	0.87	0.83	0.85	0.85	-2.30%	3,030,617
Jun 12, 2026	0.87	0.87	0.86	0.87	0.87	-	50,001
Jun 11, 2026	0.86	0.87	0.86	0.87	0.87	-	134,125
Jun 10, 2026	0.86	0.87	0.85	0.87	0.87	1.16%	905,000
Jun 9, 2026	0.87	0.88	0.86	0.86	0.86	-1.15%	780,808
Jun 8, 2026	0.87	0.88	0.87	0.87	0.87	-1.14%	402,817
Jun 5, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	76,200
Jun 4, 2026	0.87	0.88	0.87	0.87	0.87	1.16%	417,100
Jun 2, 2026	0.86	0.88	0.86	0.86	0.86	-1.15%	876,300
May 29, 2026	0.87	0.87	0.86	0.87	0.87	-	748,504
May 28, 2026	0.87	0.88	0.87	0.87	0.87	-	335,800
May 27, 2026	0.87	0.88	0.87	0.87	0.87	-	477,302
May 26, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	632,900
May 25, 2026	0.88	0.89	0.87	0.88	0.88	-	529,539
May 22, 2026	0.86	0.88	0.86	0.88	0.88	2.33%	372,400
May 21, 2026	0.87	0.87	0.86	0.86	0.86	-	455,859
May 20, 2026	0.86	0.87	0.85	0.86	0.86	-1.15%	857,382
May 19, 2026	0.87	0.88	0.86	0.87	0.87	-	803,400
May 18, 2026	0.88	0.88	0.85	0.87	0.87	-3.33%	2,266,346
May 15, 2026	0.91	0.91	0.90	0.90	0.90	-	219,200
May 14, 2026	0.91	0.92	0.90	0.90	0.90	-	536,100