Sekur Private Data Ltd. (CSE:SKUR)
Canada
· Delayed Price · Currency is CAD 0.0300
-0.0050 (-14.29%)
Feb 21, 2025, 3:48 PM EST
Sekur Private Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Jan 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 186,300 |
| Jan 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 70,000 |
| Jan 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 5,000 |
| Jan 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | 50,000 |
| Jan 10, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | - | -33.33% | 669,034 |
| Jan 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 1,386 |
| Jan 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 19,000 |
| Jan 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 3,000 |
| Jan 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Jan 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 94,000 |
| Dec 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 30, 2024 | 0.02 | 0.03 | 0.02 | 0.03 | - | -16.67% | 136,000 |
| Dec 27, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 23, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 60,000 |
| Dec 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 82,500 |
| Dec 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 17, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 107,000 |
| Dec 16, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 58,620 |
| Dec 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 30,725 |
| Dec 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 22,000 |
| Dec 11, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 3,690 |
| Dec 10, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Dec 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 2,000 |
| Dec 6, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 26,500 |
| Dec 5, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 4,202 |
| Dec 4, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 45,000 |
| Dec 3, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 98,000 |
| Dec 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 28, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 27, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,093 |
| Nov 26, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 40.00% | 21,000 |
| Nov 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 30,000 |
| Nov 22, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 27,000 |
| Nov 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 40.00% | 6,000 |
| Nov 20, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 19, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 18, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 2,000 |
| Nov 15, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 21,000 |
| Nov 14, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Nov 13, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 37,000 |
| Nov 12, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 50,365 |
| Nov 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 12,385 |
| Nov 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 39,000 |
| Nov 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Nov 6, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 152,000 |
| Nov 5, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,250 |
| Nov 4, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 15,000 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 15,000 |
| Oct 31, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 39,000 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 29, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | - | 33.33% | 116,100 |
| Oct 28, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 25, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Oct 24, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 146,100 |
| Oct 23, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 6,150 |
| Oct 22, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | - | -25.00% | 181,000 |
| Oct 21, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Oct 18, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 5,000 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 16, 2024 | 0.04 | 0.04 | 0.03 | 0.04 | - | - | 56,297 |
| Oct 15, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 44,000 |
| Oct 11, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 4,000 |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| Oct 9, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 142,000 |
| Oct 8, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 7, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 17,000 |
| Oct 4, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Oct 2, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 4,000 |
| Oct 1, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Sep 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |