Plurilock Security Inc. (TSXV:PLUR)
Canada
· Delayed Price · Currency is CAD 0.2600
+0.0100 (4.00%)
May 2, 2025, 3:59 PM EDT
Plurilock Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 0.24 | 0.30 | 0.24 | 0.26 | 0.26 | 4.00% | 465,137 |
| May 1, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -1.96% | 366,782 |
| Apr 30, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.92% | 29,000 |
| Apr 29, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | 1.96% | 127,447 |
| Apr 28, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 8.51% | 188,594 |
| Apr 25, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 38,035 |
| Apr 24, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 32,550 |
| Apr 23, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 87,901 |
| Apr 22, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | - | 33,000 |
| Apr 21, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -2.22% | 288,000 |
| Apr 17, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 12.50% | 446,646 |
| Apr 16, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -9.09% | 1,492,228 |
| Apr 15, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.35% | 53,200 |
| Apr 14, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 157,088 |
| Apr 11, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 109,800 |
| Apr 10, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 46,865 |
| Apr 9, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | - | 328,085 |
| Apr 8, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 85,580 |
| Apr 7, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 57,971 |
| Apr 4, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -1.96% | 273,948 |
| Apr 3, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -10.53% | 246,573 |
| Apr 2, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | 1.79% | 68,050 |
| Apr 1, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 29,314 |
| Mar 31, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 100,909 |
| Mar 28, 2025 | 0.30 | 0.31 | 0.28 | 0.28 | 0.28 | -6.67% | 109,500 |
| Mar 27, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 104,500 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.39% | 151,263 |
| Mar 25, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 225,293 |
| Mar 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 3.57% | 52,092 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -1.75% | 86,998 |
| Mar 20, 2025 | 0.31 | 0.31 | 0.28 | 0.29 | 0.29 | -9.52% | 207,932 |
| Mar 19, 2025 | 0.28 | 0.32 | 0.27 | 0.32 | 0.32 | 14.55% | 683,945 |
| Mar 18, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -1.79% | 208,972 |
| Mar 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 1.82% | 168,013 |
| Mar 14, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | 0.28 | -8.33% | 361,116 |
| Mar 13, 2025 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 5.26% | 162,305 |
| Mar 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -5.00% | 169,373 |
| Mar 11, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | - | 86,600 |
| Mar 10, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 250,804 |
| Mar 7, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 107,006 |
| Mar 6, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -4.69% | 228,790 |
| Mar 5, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -1.54% | 201,835 |
| Mar 4, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 49,524 |
| Mar 3, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | - | 58,355 |
| Feb 28, 2025 | 0.34 | 0.34 | 0.32 | 0.34 | 0.34 | 1.52% | 53,211 |
| Feb 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 21,300 |
| Feb 26, 2025 | 0.33 | 0.35 | 0.32 | 0.33 | 0.33 | - | 188,581 |
| Feb 25, 2025 | 0.33 | 0.34 | 0.32 | 0.33 | 0.33 | -2.99% | 112,662 |
| Feb 24, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 71,983 |
| Feb 21, 2025 | 0.37 | 0.37 | 0.33 | 0.33 | 0.33 | -9.59% | 189,880 |