Sekur Private Data Ltd. (CSE:SKUR)
0.0300
0.00 (0.00%)
Oct 10, 2025, 10:47 AM EDT
Sekur Private Data Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 514,000 |
Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 107,570 |
Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 319,322 |
Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 385,200 |
Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 339,000 |
Oct 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 279,700 |
Oct 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 345,510 |
Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 264,600 |
Sep 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.00% | 328,500 |
Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 133,000 |
Sep 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 173,000 |
Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 405,631 |
Sep 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 84,000 |
Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 44,000 |
Sep 19, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 4,900 |
Sep 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 43,000 |
Sep 17, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 30.00% | 625,000 |
Sep 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 51,000 |
Sep 15, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 30,000 |
Sep 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.69% | 103,000 |
Sep 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 88,500 |
Sep 10, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 8,750 |
Sep 9, 2025 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -25.00% | 68,000 |
Sep 8, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 41,000 |
Sep 5, 2025 | 0.08 | 0.08 | 0.06 | 0.08 | 0.08 | - | 135,834 |
Sep 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.67% | 2,000 |
Sep 3, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -16.67% | 45,375 |
Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 2,196 |
Aug 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.76% | 254,000 |
Aug 27, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 47,410 |
Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 41,384 |
Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
Aug 22, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.53% | 58,093 |
Aug 21, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 129,783 |
Aug 20, 2025 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -5.56% | 100,500 |
Aug 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 23,990 |
Aug 18, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -9.52% | 177,500 |
Aug 15, 2025 | 0.09 | 0.12 | 0.08 | 0.11 | 0.11 | 23.53% | 361,000 |
Aug 14, 2025 | 0.07 | 0.09 | 0.07 | 0.09 | 0.09 | 21.43% | 111,000 |
Aug 13, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -17.65% | 63,000 |
Aug 12, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 6.25% | 65,561 |
Aug 11, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 24,500 |
Aug 8, 2025 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | 30.77% | 16,300 |
Aug 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -35.00% | 192,300 |
Aug 6, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 6,000 |
Aug 5, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -10.00% | 263,763 |
Aug 1, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 121,500 |
Jul 31, 2025 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -4.76% | 55,900 |
Jul 30, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | - | 72,300 |