Sekur Private Data Ltd. (CSE:SKUR)
Canada
· Delayed Price · Currency is CAD 0.0300
+0.0050 (20.00%)
Mar 28, 2025, 2:47 PM EST
Sekur Private Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 128,900 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 156,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,500 |
| Mar 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 31,000 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 133,000 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 59,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 118,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 34,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,300 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 26,000 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 73,000 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 121,000 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 28,599 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 4,809 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 33,386 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 100,000 |
| Feb 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 54,000 |
| Feb 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 264,279 |
| Feb 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 180,000 |
| Feb 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 25.00% | 182,950 |
| Feb 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 100,726 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 63,000 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 263,000 |
| Feb 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 28,000 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Feb 4, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | - | 25.00% | 8,000 |
| Feb 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 46,000 |
| Jan 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 124,000 |
| Jan 30, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | - | 119,000 |
| Jan 29, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 757,000 |
| Jan 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 6,260 |
| Jan 27, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | - | - | 226,000 |
| Jan 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | 33.33% | 97,500 |
| Jan 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 2,000 |
| Jan 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -25.00% | 8,978 |