Stone One PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	636,600
Apr 17, 2026	0.90	0.95	0.89	0.91	0.91	1.11%	4,264,400
Apr 16, 2026	0.89	0.91	0.88	0.90	0.90	2.27%	1,113,480
Apr 10, 2026	0.89	0.90	0.88	0.88	0.88	-	1,397,778
Apr 9, 2026	0.89	0.90	0.88	0.88	0.88	-1.12%	880,010
Apr 8, 2026	0.90	0.90	0.88	0.89	0.89	-	2,243,222
Apr 7, 2026	0.90	0.90	0.89	0.89	0.89	-1.11%	913,000
Apr 3, 2026	0.91	0.93	0.90	0.90	0.90	-1.10%	1,008,700
Apr 2, 2026	0.91	0.93	0.90	0.91	0.91	1.11%	401,201
Apr 1, 2026	0.90	0.92	0.90	0.90	0.90	-	684,600
Mar 31, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	1,285,000
Mar 30, 2026	0.89	0.90	0.88	0.89	0.89	-	1,031,601
Mar 27, 2026	0.93	0.93	0.89	0.89	0.89	-4.30%	3,271,802
Mar 26, 2026	0.96	0.96	0.93	0.93	0.93	-3.12%	1,379,541
Mar 25, 2026	0.98	0.99	0.96	0.96	0.96	-2.04%	2,651,611
Mar 24, 2026	0.99	1.00	0.98	0.98	0.98	-1.01%	360,300
Mar 23, 2026	1.00	1.00	0.99	0.99	0.99	-	548,000
Mar 20, 2026	1.00	1.00	0.99	0.99	0.99	-1.00%	719,500
Mar 19, 2026	1.01	1.01	0.99	1.00	1.00	-	613,400
Mar 18, 2026	1.02	1.02	1.00	1.00	1.00	-1.96%	496,305
Mar 17, 2026	1.00	1.02	0.99	1.02	1.02	2.00%	862,800
Mar 16, 2026	1.00	1.01	1.00	1.00	1.00	1.52%	2,507,918
Mar 13, 2026	1.10	1.10	1.06	1.07	0.99	-1.83%	3,175,910
Mar 12, 2026	1.06	1.10	1.06	1.09	1.00	2.83%	956,290
Mar 11, 2026	1.05	1.10	1.05	1.06	0.98	1.92%	2,254,897
Mar 10, 2026	1.04	1.06	1.03	1.04	0.96	0.97%	1,009,809
Mar 9, 2026	1.03	1.04	1.02	1.03	0.95	-1.90%	2,046,301
Mar 6, 2026	1.02	1.05	1.02	1.05	0.97	3.96%	1,437,300