Stone One PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.78	0.81	0.78	0.79	0.79	1.28%	886,801
Sep 2, 2026	0.80	0.80	0.78	0.78	0.78	-	121,100
Sep 1, 2026	0.80	0.80	0.78	0.78	0.78	-1.27%	337,017
Aug 31, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	277,120
Aug 28, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	350,219
Aug 27, 2026	0.79	0.80	0.78	0.78	0.78	-	1,285,208
Aug 26, 2026	0.79	0.80	0.78	0.78	0.78	-2.50%	1,445,691
Aug 25, 2026	0.79	0.80	0.78	0.80	0.80	1.27%	1,230,202
Aug 24, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	1,230,139
Aug 21, 2026	0.81	0.82	0.79	0.80	0.80	-1.23%	1,550,064
Aug 20, 2026	0.82	0.83	0.81	0.81	0.81	-1.22%	1,025,311
Aug 19, 2026	0.82	0.84	0.81	0.82	0.82	-	1,454,607
Aug 18, 2026	0.83	0.85	0.82	0.82	0.82	-1.20%	1,535,025
Aug 17, 2026	0.86	0.86	0.81	0.83	0.83	-5.68%	1,984,830
Aug 14, 2026	0.88	0.89	0.87	0.88	0.88	-1.12%	214,036
Aug 13, 2026	0.89	0.89	0.88	0.89	0.89	-	90,711
Aug 11, 2026	0.87	0.91	0.87	0.89	0.89	2.30%	585,700
Aug 10, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	85,110
Aug 7, 2026	0.87	0.89	0.87	0.88	0.88	-	136,500
Aug 6, 2026	0.88	0.88	0.87	0.88	0.88	-	250,110
Aug 5, 2026	0.87	0.88	0.87	0.88	0.88	1.15%	27,100
Aug 4, 2026	0.88	0.88	0.86	0.87	0.87	-1.14%	398,701
Aug 3, 2026	0.87	0.89	0.87	0.88	0.88	-	481,500
Jul 31, 2026	0.88	0.89	0.87	0.88	0.88	-	310,905
Jul 30, 2026	0.88	0.88	0.86	0.88	0.88	-	536,200
Jul 27, 2026	0.90	0.90	0.87	0.88	0.88	-1.12%	731,369
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