Sekur Private Data Ltd. (CSE:SKUR)
Canada · Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Oct 30, 2025, 9:43 AM EDT
Sekur Private Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 170,355 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 25,000 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 80,933 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 65,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 102,000 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 82,000 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 157,625 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 10,000 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 365,000 |
| 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 |