Stone One PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 13, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	494,300
May 12, 2026	0.91	0.92	0.90	0.91	0.91	-	639,800
May 11, 2026	0.91	0.93	0.91	0.91	0.91	-	450,300
May 8, 2026	0.90	0.92	0.90	0.91	0.91	-1.09%	170,600
May 7, 2026	0.91	0.92	0.91	0.92	0.92	1.10%	362,700
May 6, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	408,500
May 5, 2026	0.90	0.91	0.89	0.90	0.90	-	599,380
Apr 30, 2026	0.91	0.91	0.90	0.90	0.90	-1.10%	391,400
Apr 29, 2026	0.91	0.91	0.90	0.91	0.91	-	124,600
Apr 28, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	531,000
Apr 27, 2026	0.91	0.91	0.90	0.90	0.90	-	424,360
Apr 24, 2026	0.91	0.91	0.90	0.90	0.90	-	333,300
Apr 23, 2026	0.90	0.91	0.90	0.90	0.90	-	580,700
Apr 22, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	376,302
Apr 21, 2026	0.92	0.92	0.90	0.91	0.91	-1.09%	666,900