Stone One PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	0.79	0.79	0.77	0.77	0.77	-3.75%	2,561,005
Oct 20, 2026	0.79	0.80	0.79	0.80	0.80	-	577,600
Oct 19, 2026	0.80	0.80	0.79	0.80	0.80	-	84,700
Oct 15, 2026	0.80	0.80	0.78	0.80	0.80	-	139,530
Oct 14, 2026	0.80	0.81	0.79	0.80	0.80	-	807,852
Oct 12, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	31,808
Oct 9, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	252,015
Oct 8, 2026	0.80	0.81	0.80	0.80	0.80	-	50,205
Oct 7, 2026	0.80	0.81	0.79	0.80	0.80	-1.23%	937,300
Oct 6, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	69,800
Oct 5, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	65,413
Oct 2, 2026	0.80	0.81	0.80	0.81	0.81	-	563,502
Oct 1, 2026	0.79	0.81	0.79	0.81	0.81	2.53%	99,800
Sep 30, 2026	0.82	0.82	0.79	0.79	0.79	-1.25%	868,948
Sep 29, 2026	0.81	0.83	0.80	0.80	0.80	-	1,296,304
Sep 28, 2026	0.79	0.81	0.79	0.80	0.80	1.27%	706,622
Sep 25, 2026	0.79	0.81	0.79	0.79	0.79	-	427,148
Sep 24, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	770,608
Sep 23, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	663,403
Sep 22, 2026	0.81	0.82	0.80	0.81	0.81	-	429,080
Sep 21, 2026	0.80	0.82	0.80	0.81	0.81	1.25%	1,196,681
Sep 18, 2026	0.82	0.82	0.80	0.80	0.80	-3.61%	771,800
Sep 17, 2026	0.82	0.83	0.82	0.83	0.83	1.22%	95,700
Sep 16, 2026	0.82	0.83	0.81	0.82	0.82	-	266,014
Sep 15, 2026	0.84	0.84	0.82	0.82	0.82	-	435,000
Sep 14, 2026	0.79	0.86	0.79	0.82	0.82	3.80%	4,114,798
Sep 11, 2026	0.80	0.80	0.79	0.79	0.79	-	220,310
Sep 10, 2026	0.78	0.80	0.78	0.79	0.79	-	233,200
Sep 9, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	255,100
Sep 8, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	348,100
Sep 7, 2026	0.79	0.81	0.79	0.79	0.79	-	435,751
Sep 4, 2026	0.79	0.79	0.78	0.79	0.79	-	686,219
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