Plurilock Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.30	0.30	0.28	0.29	0.29	-1.23%	5,117
Dec 19, 2024	0.27	0.29	0.27	0.29	0.29	7.61%	28,963
Dec 18, 2024	0.27	0.28	0.27	0.27	0.27	-1.59%	317,355
Dec 17, 2024	0.28	0.28	0.26	0.27	0.27	-0.74%	94,128
Dec 16, 2024	0.28	0.29	0.28	0.28	0.28	-3.09%	51,448
Dec 13, 2024	0.33	0.33	0.28	0.29	0.29	-3.62%	45,171
Dec 12, 2024	0.33	0.34	0.29	0.30	0.30	-8.62%	81,872
Dec 11, 2024	0.30	0.32	0.30	0.32	0.32	12.43%	50,941
Dec 10, 2024	0.30	0.30	0.28	0.29	0.29	-4.00%	88,929
Dec 9, 2024	0.31	0.31	0.28	0.30	0.30	5.37%	76,749
Dec 6, 2024	0.25	0.30	0.25	0.28	0.28	7.52%	153,535
Dec 5, 2024	0.26	0.27	0.25	0.26	0.26	0.21%	112,131
Dec 4, 2024	0.27	0.27	0.26	0.26	0.26	-0.62%	93,654
Dec 3, 2024	0.30	0.30	0.26	0.27	0.27	-7.71%	134,143
Dec 2, 2024	0.33	0.33	0.28	0.29	0.29	1.09%	76,403
Nov 29, 2024	0.29	0.29	0.27	0.29	0.29	6.54%	60,491
Nov 27, 2024	0.33	0.33	0.25	0.27	0.27	-18.47%	1,389,903
Nov 26, 2024	0.33	0.35	0.32	0.33	0.33	1.30%	195,437
Nov 25, 2024	0.34	0.34	0.32	0.32	0.32	3.81%	104,163
Nov 22, 2024	0.33	0.34	0.31	0.31	0.31	3.65%	52,512
Nov 21, 2024	0.36	0.36	0.30	0.30	0.30	-11.47%	131,028
Nov 20, 2024	0.34	0.36	0.33	0.34	0.34	-1.45%	83,206
Nov 19, 2024	0.38	0.38	0.33	0.35	0.35	-2.87%	199,775
Nov 18, 2024	0.38	0.38	0.35	0.36	0.36	1.49%	208,547
Nov 15, 2024	0.32	0.36	0.32	0.35	0.35	12.90%	529,933
Nov 14, 2024	0.31	0.32	0.30	0.31	0.31	1.64%	67,185
Nov 13, 2024	0.31	0.32	0.30	0.31	0.31	-2.15%	35,703
Nov 12, 2024	0.34	0.34	0.31	0.31	0.31	-6.96%	26,825
Nov 11, 2024	0.28	0.35	0.28	0.34	0.34	9.23%	214,672
Nov 8, 2024	0.35	0.35	0.30	0.31	0.31	-5.63%	71,830
Nov 7, 2024	0.32	0.33	0.31	0.33	0.33	-0.15%	54,549
Nov 6, 2024	0.35	0.35	0.33	0.33	0.33	-6.36%	41,114
Nov 5, 2024	0.35	0.35	0.34	0.35	0.35	-0.69%	103,219
Nov 4, 2024	0.37	0.37	0.35	0.35	0.35	-	21,648
Nov 1, 2024	0.35	0.38	0.35	0.35	0.35	-	8,695
Oct 31, 2024	0.35	0.38	0.31	0.35	0.35	0.37%	43,052
Oct 30, 2024	0.38	0.39	0.35	0.35	0.35	-10.57%	189,524
Oct 29, 2024	0.41	0.41	0.38	0.39	0.39	-3.85%	82,111
Oct 28, 2024	0.40	0.43	0.39	0.41	0.41	-2.41%	304,968
Oct 25, 2024	0.41	0.46	0.40	0.42	0.42	-1.47%	114,738
Oct 24, 2024	0.44	0.44	0.42	0.42	0.42	-1.34%	19,265
Oct 23, 2024	0.44	0.44	0.39	0.43	0.43	1.77%	86,987
Oct 22, 2024	0.42	0.43	0.42	0.42	0.42	-0.61%	43,033
Oct 21, 2024	0.41	0.46	0.39	0.42	0.42	5.07%	136,815
Oct 18, 2024	0.42	0.43	0.40	0.40	0.40	-5.48%	146,902
Oct 17, 2024	0.46	0.46	0.41	0.43	0.43	-7.50%	72,409
Oct 16, 2024	0.50	0.50	0.46	0.46	0.46	-5.16%	157,921
Oct 15, 2024	0.48	0.49	0.46	0.49	0.49	2.12%	283,056
Oct 14, 2024	0.45	0.50	0.45	0.48	0.48	-2.94%	60,347
Oct 11, 2024	0.57	0.57	0.45	0.49	0.49	-3.05%	254,444
Oct 10, 2024	0.45	0.52	0.44	0.50	0.50	14.70%	850,913
Oct 9, 2024	0.45	0.45	0.41	0.44	0.44	-0.43%	79,030
Oct 8, 2024	0.50	0.50	0.42	0.44	0.44	-5.60%	120,074
Oct 7, 2024	0.47	0.48	0.45	0.47	0.47	-0.38%	159,758
Oct 4, 2024	0.58	0.58	0.46	0.47	0.47	-8.38%	256,307
Oct 3, 2024	0.58	0.64	0.51	0.51	0.51	0.47%	261,571
Oct 2, 2024	0.55	0.55	0.51	0.51	0.51	-5.45%	5,390
Oct 1, 2024	0.56	0.57	0.54	0.54	0.54	-0.83%	82,081
Sep 30, 2024	0.46	0.58	0.46	0.54	0.54	10.56%	28,076
Sep 27, 2024	0.52	0.52	0.46	0.49	0.49	-1.50%	40,686
Sep 26, 2024	0.53	0.54	0.50	0.50	0.50	-8.60%	25,617
Sep 25, 2024	0.63	0.63	0.54	0.55	0.55	4.05%	19,127
Sep 24, 2024	0.63	0.63	0.53	0.53	0.53	-4.51%	5,550
Sep 23, 2024	0.54	0.57	0.50	0.55	0.55	2.93%	29,696
Sep 20, 2024	0.46	0.55	0.46	0.53	0.53	22.69%	65,849
Sep 19, 2024	0.46	0.46	0.42	0.44	0.44	-0.30%	35,904
Sep 18, 2024	0.45	0.45	0.40	0.44	0.44	0.53%	137,266
Sep 17, 2024	0.47	0.48	0.44	0.44	0.44	-5.93%	35,026
Sep 16, 2024	0.49	0.49	0.44	0.46	0.46	-2.41%	57,517
Sep 13, 2024	0.47	0.49	0.45	0.47	0.47	0.81%	79,023
Sep 12, 2024	0.48	0.50	0.47	0.47	0.47	1.16%	43,798
Sep 11, 2024	0.53	0.53	0.46	0.46	0.46	-9.87%	60,094
Sep 10, 2024	0.57	0.57	0.42	0.52	0.52	7.37%	66,406
Sep 9, 2024	0.50	0.50	0.47	0.48	0.48	-2.04%	28,465
Sep 6, 2024	0.52	0.52	0.46	0.49	0.49	-7.09%	70,740
Sep 5, 2024	0.54	0.55	0.50	0.53	0.53	-3.21%	33,678
Sep 4, 2024	0.57	0.60	0.51	0.55	0.55	-8.36%	81,668
Sep 3, 2024	0.78	0.78	0.58	0.59	0.59	-14.90%	96,379
Aug 30, 2024	0.76	0.76	0.61	0.70	0.70	0.55%	68,159
Aug 29, 2024	0.58	0.70	0.58	0.70	0.70	19.05%	221,316
Aug 28, 2024	0.53	0.63	0.53	0.58	0.58	10.25%	348,932
Aug 27, 2024	0.58	0.58	0.45	0.53	0.53	-7.11%	413,415
Aug 26, 2024	0.59	0.71	0.52	0.57	0.57	-6.71%	522,787
Aug 23, 2024	0.90	0.90	0.59	0.61	0.61	-26.57%	207,251
Aug 22, 2024	1.30	1.30	0.82	0.83	0.83	-31.80%	216,784
Aug 21, 2024	1.36	1.38	1.22	1.22	1.22	-15.28%	46,707
Aug 20, 2024	1.68	1.80	1.25	1.44	1.44	-22.58%	180,722
Aug 19, 2024	1.50	2.00	1.42	1.86	1.86	26.53%	167,035
Aug 16, 2024	1.17	1.47	1.08	1.47	1.47	38.68%	103,353
Aug 15, 2024	0.99	1.06	0.96	1.06	1.06	2.91%	40,799
Aug 14, 2024	0.94	1.03	0.89	1.03	1.03	10.76%	13,554
Aug 13, 2024	0.89	1.01	0.87	0.93	0.93	-6.07%	214,360
Aug 12, 2024	0.88	1.00	0.88	0.99	0.99	14.90%	44,062
Aug 9, 2024	0.80	0.93	0.80	0.86	0.86	7.94%	19,226
Aug 8, 2024	0.77	0.81	0.77	0.80	0.80	9.01%	13,553
Aug 7, 2024	0.77	0.80	0.73	0.73	0.73	1.25%	14,251
Aug 6, 2024	0.75	0.78	0.72	0.72	0.72	-13.12%	32,863
Aug 5, 2024	0.78	0.87	0.70	0.83	0.83	8.40%	82,817
Aug 2, 2024	0.75	0.78	0.74	0.77	0.77	1.05%	39,247
Aug 1, 2024	0.73	0.80	0.70	0.76	0.76	-1.76%	22,585