Sekur Private Data Ltd. (SWISF)
OTCMKTS · Delayed Price · Currency is USD
0.0380
+0.0029 (8.43%)
At close: Dec 5, 2025
Sekur Private Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 8.57% | 218,794 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 243,100 |
| Dec 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 10,485 |
| Dec 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -19.40% | 88,672 |
| Dec 1, 2025 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | -18.31% | 171,162 |
| Nov 28, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 3.85% | 77,795 |
| Nov 26, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 34.87% | 861,402 |
| Nov 25, 2025 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | -0.86% | 1,079,988 |
| Nov 24, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 37.25% | 455,000 |
| Nov 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.44% | 208,580 |
| Nov 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 107,560 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 6.83% | 490,695 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.77% | 138,518 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.90% | 4,215 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.47% | 9,990 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -8.26% | 357,245 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -22.03% | 20,500 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.26% | 10,020 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.12% | 197,486 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | - | 28,812 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.80% | 1,200 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.19% | 21,284 |
| Nov 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -5.95% | 235,000 |
| Nov 3, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.17% | 51,051 |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.72% | 5,000 |
| Oct 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 10,630 |
| Oct 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.04% | 300,771 |
| Oct 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.66% | 151,809 |
| Oct 27, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -15.28% | 104,950 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 2.13% | 9,300 |
| Oct 23, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.88% | 53,185 |
| Oct 22, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.60% | 51,511 |
| Oct 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.17% | 95,990 |
| Oct 20, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -5.88% | 11,700 |
| Oct 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.93% | 110,458 |
| Oct 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.79% | 83,532 |
| Oct 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 20,000 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.42% | 154,216 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.22% | 141,202 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.65% | 483,908 |
| Oct 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -6.52% | 19,404 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 7.48% | 584,464 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -14.40% | 208,126 |
| Oct 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 661,620 |
| Oct 3, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.04% | 624,617 |
| Oct 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.21% | 269,293 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -12.06% | 142,680 |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.23% | 209,339 |
| Sep 29, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.96% | 175,030 |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.76% | 157,880 |