Plurilock Security Inc. (PLCKF)
OTCMKTS · Delayed Price · Currency is USD
0.1574
-0.0016 (-1.02%)
At close: Dec 26, 2025
Plurilock Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -1.01% | 15,890 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.60% | 8,767 |
| Dec 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.97% | 24,383 |
| Dec 22, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.44% | 45,363 |
| Dec 19, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.33% | 44,300 |
| Dec 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 13,594 |
| Dec 17, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 1.47% | 29,190 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.60% | 128,800 |
| Dec 15, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.43% | 94,500 |
| Dec 12, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.90% | 134,090 |
| Dec 11, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.40% | 27,772 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.42% | 6,047 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.42% | 51,148 |
| Dec 8, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.49% | 55,374 |
| Dec 5, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.35% | 18,494 |
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 3.01% | 22,249 |
| Dec 3, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.07% | 42,158 |
| Dec 2, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | 1.49% | 21,973 |
| Dec 1, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.90% | 169,387 |
| Nov 28, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 6.28% | 111,315 |
| Nov 26, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -3.59% | 55,940 |
| Nov 25, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.28% | 36,936 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.09% | 20,808 |
| Nov 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -1.09% | 79,766 |
| Nov 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.14% | 83,250 |
| Nov 19, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 114,937 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.51% | 30,221 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.13% | 49,390 |
| Nov 14, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.83% | 43,466 |
| Nov 13, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -2.89% | 27,243 |
| Nov 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.76% | 121,048 |
| Nov 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 2.57% | 3,812 |
| Nov 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.10% | 12,023 |
| Nov 6, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.18% | 48,634 |
| Nov 5, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.34% | 58,869 |
| Nov 4, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -11.04% | 38,232 |
| Nov 3, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -3.70% | 49,656 |
| Oct 31, 2025 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 4.47% | 36,998 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.44% | 25,555 |
| Oct 29, 2025 | 0.16 | 0.18 | 0.15 | 0.18 | 0.18 | 18.00% | 77,523 |
| Oct 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.23% | 26,168 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 7.49% | 46,544 |
| Oct 24, 2025 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | -0.55% | 27,884 |
| Oct 23, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 26,969 |
| Oct 22, 2025 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -1.19% | 44,763 |
| Oct 21, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.78% | 105,474 |
| Oct 20, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 12.75% | 212,542 |
| Oct 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.60% | 17,166 |
| Oct 16, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -1.15% | 75,607 |
| Oct 15, 2025 | 0.15 | 0.15 | 0.12 | 0.13 | 0.13 | -5.87% | 72,378 |