Skip to main content
logo
Sekur Private Data Ltd. (CSE:SKUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0900
-0.0050 (-5.26%)
Jul 18, 2025, 1:55 PM EDT

Sekur Private Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 20250.090.090.090.09--5.26%27,000
Jul 17, 20250.110.110.090.10--9.52%170,000
Jul 16, 20250.140.140.100.11--4.55%333,347
Jul 15, 20250.070.120.070.11-100.00%855,210
Jul 14, 20250.080.080.060.06--21.43%148,333
Jul 11, 20250.080.080.070.07--6.67%3,619
Jul 10, 20250.070.080.060.08-25.00%102,000
Jul 9, 20250.060.060.060.06--14.29%11,500
Jul 8, 20250.070.070.070.07-7.69%10,000
Jul 7, 20250.070.070.070.07-18.18%31,650
Jul 4, 20250.060.060.060.06---
Jul 3, 20250.070.070.060.06--104,990
Jul 2, 20250.060.070.060.06--8.33%258,405
Jun 30, 20250.060.060.060.06---
Jun 27, 20250.070.070.060.06--105,000
Jun 26, 20250.050.060.050.06-20.00%306,100
Jun 25, 20250.050.050.050.05--9.09%10,000
Jun 24, 20250.060.060.060.06--15.38%2,000
Jun 23, 20250.070.070.070.07--20,000
Jun 20, 20250.070.070.070.07---
Jun 19, 20250.060.070.060.07-18.18%11,000
Jun 18, 20250.060.060.060.06-22.22%12,200
Jun 17, 20250.060.060.050.05--25.00%327,000
Jun 16, 20250.060.060.060.06--7.69%18,000
Jun 13, 20250.070.080.070.07--7.14%97,000
Jun 12, 20250.070.070.070.07-7.69%105,000
Jun 11, 20250.070.070.070.07--13.33%9,000
Jun 10, 20250.080.080.070.08-7.14%161,992
Jun 9, 20250.060.080.060.07-7.69%341,880
Jun 6, 20250.070.080.070.07--36,000
Jun 5, 20250.060.070.060.07-18.18%75,000
Jun 4, 20250.060.070.060.06-22.22%794,400
Jun 3, 20250.050.050.050.05--3,725
Jun 2, 20250.050.050.050.05---
May 30, 20250.040.050.040.05-12.50%117,400
May 29, 20250.040.040.040.04-14.29%18,000
May 28, 20250.040.040.040.04---
May 27, 20250.040.040.040.04---
May 26, 20250.040.040.040.04---
May 23, 20250.040.040.040.04--119,000
May 22, 20250.040.040.040.04---
May 21, 20250.040.040.040.04--12.50%6,000
May 20, 20250.040.040.040.04-14.29%113,000
May 16, 20250.030.040.030.04--72,500
May 15, 20250.040.040.040.04--26,000
May 14, 20250.040.040.040.04---
May 13, 20250.040.040.040.04--12.50%216,000
May 12, 20250.040.040.040.04--2,000
May 9, 20250.040.040.040.04---
May 8, 20250.040.040.040.04---