Skip to main content
logo
Sekur Private Data Ltd. (CSE:SKUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
0.00 (0.00%)
Sep 19, 2025, 1:57 PM EDT

Sekur Private Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20250.070.070.060.060.06-43,000
Sep 17, 20250.060.070.050.060.0620.00%625,000
Sep 16, 20250.060.060.050.050.05-9.09%51,000
Sep 15, 20250.060.060.060.060.06-30,000
Sep 12, 20250.070.070.060.060.06-15.38%103,000
Sep 11, 20250.070.070.070.070.07-88,500
Sep 10, 20250.070.070.070.070.078.33%8,750
Sep 9, 20250.080.080.060.060.06-25.00%68,000
Sep 8, 20250.080.080.080.080.08-41,000
Sep 5, 20250.080.080.060.080.08-135,834
Sep 4, 20250.080.080.080.080.086.67%2,000
Sep 3, 20250.090.090.080.080.08-16.67%45,375
Sep 2, 20250.090.090.090.090.09-5.26%2,196
Aug 29, 20250.100.100.100.100.10-2,000
Aug 28, 20250.100.100.100.100.1011.76%254,000
Aug 27, 20250.090.090.080.090.09-47,410
Aug 26, 20250.090.090.090.090.09-41,384
Aug 25, 20250.090.090.090.090.09--
Aug 22, 20250.100.100.090.090.09-10.53%58,093
Aug 21, 20250.090.100.090.100.1011.76%129,783
Aug 20, 20250.090.090.080.090.09-5.56%100,500
Aug 19, 20250.090.090.090.090.09-5.26%23,990
Aug 18, 20250.110.120.090.100.10-9.52%177,500
Aug 15, 20250.090.120.080.110.1123.53%361,000
Aug 14, 20250.070.090.070.090.0921.43%111,000
Aug 13, 20250.070.070.070.070.07-17.65%63,000
Aug 12, 20250.080.090.080.090.096.25%65,561
Aug 11, 20250.080.090.080.080.08-5.88%24,500
Aug 8, 20250.080.100.080.090.0930.77%16,300
Aug 7, 20250.070.070.070.070.07-35.00%192,300
Aug 6, 20250.100.100.100.100.1011.11%6,000
Aug 5, 20250.100.100.090.090.09-10.00%263,763
Aug 1, 20250.100.100.090.100.10-121,500
Jul 31, 20250.110.120.100.100.10-4.76%55,900
Jul 30, 20250.110.120.100.110.11-72,300
Jul 29, 20250.100.110.100.110.11-4.55%74,055
Jul 28, 20250.110.110.100.110.11-82,410
Jul 25, 20250.110.110.110.110.11-500
Jul 24, 20250.120.130.100.110.1115.79%50,500
Jul 23, 20250.100.100.100.100.105.56%63,975
Jul 22, 20250.100.100.090.090.09-73,217
Jul 21, 20250.090.090.090.090.09-40,734
Jul 18, 20250.090.090.090.090.09-5.26%27,000
Jul 17, 20250.110.110.090.100.10-9.52%170,000
Jul 16, 20250.140.140.100.110.11-4.55%333,347
Jul 15, 20250.070.120.070.110.11100.00%855,210
Jul 14, 20250.080.080.060.060.06-21.43%148,333
Jul 11, 20250.080.080.070.070.07-6.67%3,619
Jul 10, 20250.070.080.060.080.0825.00%102,000
Jul 9, 20250.060.060.060.060.06-14.29%11,500