Secur3D Holdings Inc. (CSE:SRD)
Canada · Delayed Price · Currency is CAD 0.0800
0.00 (0.00%)
At close: Oct 30, 2026
Secur3D Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
| Oct 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,000 |
| Oct 28, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -5.88% | 5,000 |
| Oct 27, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.25% | 3,000 |
| Oct 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 1,000 |
| Oct 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 33.33% | 31,333 |
| Oct 22, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -14.29% | 117,861 |
| Oct 21, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | 7.69% | 93,000 |
| Oct 20, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 81,945 |
| Oct 19, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | -30.00% | 131,055 |
| Oct 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 2,500 |
| Oct 15, 2026 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | 5.88% | 185,000 |
| Oct 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 23,616 |
| Oct 13, 2026 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -25.00% | 45,719 |
| Oct 9, 2026 | 0.11 | 0.14 | 0.09 | 0.12 | 0.12 | 20.00% | 189,500 |
| Oct 8, 2026 | 0.14 | 0.14 | 0.10 | 0.10 | 0.10 | -23.08% | 47,514 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.13 | 0.13 | 0.13 | -13.33% | 118,517 |
| Oct 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 15.38% | 4,010 |
| Oct 5, 2026 | 0.13 | 0.17 | 0.13 | 0.13 | 0.13 | -7.14% | 50,115 |
| Oct 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 114,100 |
| Oct 1, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 2,500 |
| Sep 30, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.33% | 5,500 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | - | 60,600 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 3,000 |
| Sep 25, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | 6.67% | 2,000 |
| Sep 24, 2026 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | 3.45% | 37,100 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.12% | 85,600 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 109,500 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 32,500 |
| Sep 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.86% | 1,000 |
| Sep 17, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 8,122 |
| Sep 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 9.37% | 11,521 |
| Sep 15, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -5.88% | 62,037 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,551 |
| Sep 11, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 60,250 |
| Sep 10, 2026 | 0.21 | 0.21 | 0.17 | 0.19 | 0.19 | 5.56% | 81,332 |
| Sep 9, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1,000 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -12.20% | 48,603 |
| Sep 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.50% | 1,377 |
| Sep 3, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 12,000 |
| Sep 2, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.63% | 15,535 |
| Sep 1, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 12,541 |
| Aug 31, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| 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 |