Plurilock Security Inc. (TSXV:PLUR)
Canada · Delayed Price · Currency is CAD 0.1950
-0.0050 (-2.50%)
At close: Dec 4, 2025
Plurilock Security Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 513 |
| Dec 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 113,237 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 153,531 |
| Dec 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 107,895 |
| Nov 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 116,201 |
| Nov 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 24,406 |
| Nov 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.56% | 78,217 |
| Nov 25, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.50% | 93,101 |
| Nov 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 37,039 |
| Nov 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 7,450 |
| Nov 20, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 53,420 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 89,419 |
| Nov 18, 2025 | 0.20 | 0.21 | 0.18 | 0.19 | 0.19 | -5.00% | 179,102 |
| Nov 17, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 2.56% | 44,748 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -2.50% | 76,073 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.44% | 6,159 |
| Nov 12, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 5.13% | 84,042 |
| Nov 11, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 19,202 |
| Nov 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 35,874 |
| Nov 7, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.88% | 95,440 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 28,207 |
| Nov 5, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 102,664 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -11.11% | 174,570 |
| Nov 3, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.26% | 194,686 |
| Oct 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.17% | 136,400 |
| Oct 30, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 73,368 |
| Oct 29, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 19.51% | 347,870 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 14,000 |
| Oct 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 69,283 |
| Oct 24, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 126,954 |
| Oct 23, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 78,528 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 142,000 |
| Oct 21, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 87,000 |
| Oct 20, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 407,081 |
| Oct 17, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 23.53% | 477,414 |
| Oct 16, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 49,745 |
| Oct 15, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -7.89% | 82,971 |
| Oct 14, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 362,646 |
| Oct 10, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.63% | 98,919 |
| Oct 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 86,074 |
| Oct 8, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -7.32% | 211,225 |
| Oct 7, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | 2.50% | 147,000 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 48,193 |
| Oct 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.56% | 34,364 |
| Oct 2, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.14% | 170,497 |
| Oct 1, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 140,327 |
| Sep 30, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 115,000 |
| Sep 29, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 9,000 |
| Sep 26, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.38% | 38,928 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | - | 58,285 |