Secur3D Holdings Inc. (CSE:SRD)
Canada · Delayed Price · Currency is CAD 0.1800
0.00 (0.00%)
At close: Aug 28, 2026
Secur3D Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,547 |
| Aug 27, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | - | 27,525 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 2,000 |
| Aug 25, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 9,505 |
| Aug 24, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,081 |
| Aug 21, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 38,028 |
| Aug 20, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 62,197 |
| Aug 19, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | - | 40,000 |
| Aug 18, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 6,036 |
| Aug 17, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Aug 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 1,000 |
| Aug 13, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 25,000 |
| Aug 12, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 21.21% | 32,500 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.38% | 89,960 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -2.50% | 36,666 |
| Aug 7, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,922 |
| Aug 6, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7,000 |
| Aug 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 27,030 |
| Aug 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 9,000 |
| Jul 31, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 1,000 |
| Jul 30, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 101,425 |
| Jul 29, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 8.82% | 14,000 |
| Jul 28, 2026 | 0.20 | 0.20 | 0.17 | 0.17 | 0.17 | -15.00% | 15,505 |
| Jul 27, 2026 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | - | 29,500 |
| Jul 24, 2026 | 0.20 | 0.20 | 0.16 | 0.20 | 0.20 | - | 270,126 |
| Jul 23, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -13.04% | 78,370 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 81,015 |
| Jul 21, 2026 | 0.28 | 0.28 | 0.23 | 0.25 | 0.25 | -10.71% | 116,000 |
| Jul 20, 2026 | 0.50 | 0.52 | 0.27 | 0.28 | 0.28 | -44.00% | 188,372 |