Plurilock Security Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.40	0.44	0.40	0.41	0.41	-	78,226
Dec 19, 2024	0.40	0.41	0.40	0.41	0.41	5.13%	111,204
Dec 18, 2024	0.39	0.41	0.38	0.39	0.39	2.63%	263,350
Dec 17, 2024	0.39	0.40	0.38	0.38	0.38	-2.56%	170,562
Dec 16, 2024	0.40	0.40	0.39	0.39	0.39	-2.50%	77,023
Dec 13, 2024	0.43	0.43	0.40	0.40	0.40	-2.44%	104,694
Dec 12, 2024	0.46	0.46	0.41	0.41	0.41	-9.89%	94,640
Dec 11, 2024	0.42	0.46	0.42	0.46	0.46	11.66%	226,721
Dec 10, 2024	0.42	0.43	0.41	0.41	0.41	-1.81%	99,500
Dec 9, 2024	0.43	0.43	0.41	0.42	0.42	-1.19%	97,200
Dec 6, 2024	0.38	0.43	0.38	0.42	0.42	13.51%	370,882
Dec 5, 2024	0.37	0.38	0.36	0.37	0.37	-	117,503
Dec 4, 2024	0.38	0.39	0.36	0.37	0.37	-1.33%	172,602
Dec 3, 2024	0.39	0.39	0.36	0.38	0.38	-5.06%	298,173
Dec 2, 2024	0.42	0.43	0.39	0.40	0.40	-1.25%	201,136
Nov 29, 2024	0.40	0.42	0.39	0.40	0.40	2.56%	115,277
Nov 28, 2024	0.37	0.40	0.37	0.39	0.39	2.63%	309,797
Nov 27, 2024	0.45	0.45	0.35	0.38	0.38	-19.15%	2,554,638
Nov 26, 2024	0.46	0.48	0.45	0.47	0.47	2.17%	263,127
Nov 25, 2024	0.47	0.47	0.44	0.46	0.46	-1.08%	150,274
Nov 22, 2024	0.45	0.48	0.43	0.47	0.47	5.68%	152,691
Nov 21, 2024	0.47	0.47	0.42	0.44	0.44	-5.38%	382,615
Nov 20, 2024	0.48	0.48	0.45	0.47	0.47	-3.12%	169,869
Nov 19, 2024	0.49	0.50	0.46	0.48	0.48	-4.00%	214,998
Nov 18, 2024	0.50	0.54	0.48	0.50	0.50	5.26%	423,568
Nov 15, 2024	0.45	0.50	0.45	0.48	0.48	9.20%	850,479
Nov 14, 2024	0.43	0.47	0.43	0.44	0.44	2.35%	151,500
Nov 13, 2024	0.44	0.46	0.42	0.43	0.43	-1.16%	131,298
Nov 12, 2024	0.48	0.48	0.42	0.43	0.43	-7.53%	282,445
Nov 11, 2024	0.43	0.47	0.39	0.47	0.47	10.71%	658,486
Nov 8, 2024	0.46	0.46	0.41	0.42	0.42	-8.70%	210,664
Nov 7, 2024	0.45	0.47	0.44	0.46	0.46	2.22%	263,430
Nov 6, 2024	0.50	0.50	0.45	0.45	0.45	-8.16%	275,123
Nov 5, 2024	0.47	0.50	0.47	0.49	0.49	1.03%	381,405
Nov 4, 2024	0.51	0.51	0.48	0.49	0.49	-	340,999
Nov 1, 2024	0.50	0.55	0.47	0.49	0.49	-3.00%	482,986
Oct 31, 2024	0.49	0.51	0.43	0.50	0.50	5.26%	848,823
Oct 30, 2024	0.54	0.54	0.48	0.48	0.48	-12.04%	675,557
Oct 29, 2024	0.57	0.57	0.53	0.54	0.54	-5.26%	237,569
Oct 28, 2024	0.59	0.59	0.54	0.57	0.57	-	379,468
Oct 25, 2024	0.60	0.60	0.56	0.57	0.57	-	91,657
Oct 24, 2024	0.60	0.61	0.57	0.57	0.57	-3.39%	303,504
Oct 23, 2024	0.59	0.59	0.54	0.59	0.59	3.51%	284,930
Oct 22, 2024	0.58	0.59	0.57	0.57	0.57	-1.72%	140,604
Oct 21, 2024	0.57	0.64	0.54	0.58	0.58	5.45%	835,121
Oct 18, 2024	0.59	0.59	0.55	0.55	0.55	-6.78%	389,241
Oct 17, 2024	0.63	0.64	0.57	0.59	0.59	-6.35%	672,001
Oct 16, 2024	0.65	0.68	0.62	0.63	0.63	-4.55%	191,342
Oct 15, 2024	0.67	0.67	0.64	0.66	0.66	-2.94%	146,821
Oct 11, 2024	0.70	0.70	0.63	0.68	0.68	-	718,692
Oct 10, 2024	0.62	0.72	0.60	0.68	0.68	13.33%	1,443,521
Oct 9, 2024	0.59	0.60	0.56	0.60	0.60	1.69%	445,051
Oct 8, 2024	0.63	0.65	0.58	0.59	0.59	-7.81%	645,991
Oct 7, 2024	0.63	0.65	0.61	0.64	0.64	-	517,363
Oct 4, 2024	0.69	0.69	0.62	0.64	0.64	-8.57%	981,433
Oct 3, 2024	0.82	0.84	0.68	0.70	0.70	-	2,259,000
Oct 2, 2024	0.73	0.73	0.68	0.70	0.70	-6.67%	409,748
Oct 1, 2024	0.75	0.77	0.71	0.75	0.75	-3.85%	377,788
Sep 30, 2024	0.70	0.78	0.68	0.78	0.78	14.71%	704,990
Sep 27, 2024	0.68	0.70	0.61	0.68	0.68	3.03%	527,635
Sep 26, 2024	0.73	0.73	0.66	0.66	0.66	-10.81%	453,660
Sep 25, 2024	0.73	0.75	0.71	0.74	0.74	-	372,650
Sep 24, 2024	0.75	0.76	0.70	0.74	0.74	-	636,822
Sep 23, 2024	0.74	0.78	0.67	0.74	0.74	2.78%	1,002,340
Sep 20, 2024	0.64	0.74	0.60	0.72	0.72	18.03%	1,180,186
Sep 19, 2024	0.60	0.61	0.56	0.61	0.61	5.17%	342,435
Sep 18, 2024	0.60	0.61	0.55	0.58	0.58	-3.33%	580,726
Sep 17, 2024	0.63	0.65	0.59	0.60	0.60	-7.69%	423,050
Sep 16, 2024	0.66	0.66	0.60	0.65	0.65	-	290,697
Sep 13, 2024	0.64	0.65	0.60	0.65	0.65	-	260,338
Sep 12, 2024	0.68	0.69	0.63	0.65	0.65	-	336,244
Sep 11, 2024	0.72	0.72	0.63	0.65	0.65	-8.45%	519,529
Sep 10, 2024	0.65	0.71	0.57	0.71	0.71	9.23%	517,747
Sep 9, 2024	0.68	0.68	0.62	0.65	0.65	-2.99%	253,447
Sep 6, 2024	0.70	0.70	0.63	0.67	0.67	-4.29%	313,662
Sep 5, 2024	0.73	0.75	0.67	0.70	0.70	-4.11%	305,914
Sep 4, 2024	0.77	0.80	0.68	0.73	0.73	-8.75%	589,970
Sep 3, 2024	0.90	0.90	0.76	0.80	0.80	-12.09%	614,984
Aug 30, 2024	0.90	0.95	0.83	0.91	0.91	-4.21%	1,181,720
Aug 29, 2024	0.77	0.95	0.77	0.95	0.95	20.25%	1,384,292
Aug 28, 2024	0.72	0.86	0.70	0.79	0.79	12.86%	1,642,089
Aug 27, 2024	0.72	0.74	0.59	0.70	0.70	-8.50%	3,712,729
Aug 26, 2024	0.78	0.96	0.69	0.77	0.77	-1.92%	3,949,429
Aug 23, 2024	1.08	1.15	0.78	0.78	0.78	-29.09%	1,471,554
Aug 22, 2024	1.75	1.75	1.10	1.10	1.10	-36.05%	792,519
Aug 21, 2024	1.95	1.99	1.64	1.72	1.72	-10.88%	198,421
Aug 20, 2024	2.41	2.41	1.69	1.93	1.93	-23.41%	684,675
Aug 19, 2024	2.13	2.75	1.95	2.52	2.52	18.31%	1,034,281
Aug 16, 2024	1.56	2.17	1.45	2.13	2.13	33.96%	669,282
Aug 15, 2024	1.35	1.59	1.34	1.59	1.59	15.22%	280,708
Aug 14, 2024	1.27	1.44	1.22	1.38	1.38	14.05%	135,825
Aug 13, 2024	1.43	1.43	1.18	1.21	1.21	-16.55%	188,826
Aug 12, 2024	1.22	1.45	1.16	1.45	1.45	16.00%	103,364
Aug 9, 2024	1.18	1.26	1.15	1.25	1.25	5.93%	210,967
Aug 8, 2024	1.04	1.20	1.02	1.18	1.18	10.28%	263,432
Aug 7, 2024	1.06	1.09	0.98	1.07	1.07	3.88%	153,387
Aug 6, 2024	1.03	1.11	0.99	1.03	1.03	-5.50%	716,712
Aug 2, 2024	1.05	1.09	1.02	1.09	1.09	3.81%	82,203
Aug 1, 2024	1.09	1.09	0.96	1.05	1.05	-0.94%	86,325
Jul 31, 2024	0.89	1.07	0.85	1.06	1.06	16.48%	305,095