Sekur Private Data Ltd. (CSE:SKUR)
Canada
· Delayed Price · Currency is CAD 0.0600
0.00 (0.00%)
Jun 27, 2025, 11:22 AM EDT
Sekur Private Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | - | 105,000 |
| Jun 26, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | - | 20.00% | 306,100 |
| Jun 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 10,000 |
| Jun 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -15.38% | 2,000 |
| Jun 23, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | 20,000 |
| Jun 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jun 19, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 18.18% | 11,000 |
| Jun 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | 22.22% | 12,200 |
| Jun 17, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | - | -25.00% | 327,000 |
| Jun 16, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -7.69% | 18,000 |
| Jun 13, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | -7.14% | 97,000 |
| Jun 12, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 7.69% | 105,000 |
| Jun 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -13.33% | 9,000 |
| Jun 10, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 7.14% | 161,992 |
| Jun 9, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | - | 7.69% | 341,880 |
| Jun 6, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | - | 36,000 |
| Jun 5, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | - | 18.18% | 75,000 |
| Jun 4, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | - | 22.22% | 794,400 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 3,725 |
| Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| May 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 117,400 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 18,000 |
| May 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 119,000 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 6,000 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 113,000 |
| May 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 72,500 |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 26,000 |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 216,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 23,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 208,300 |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 93,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 25,958 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,600 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 6,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 21,000 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 21,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 695,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 77,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 119,000 |