Skip to main content
Sekur Private Data Ltd. (CSE:SKUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
+0.0050 (11.11%)
Dec 5, 2025, 3:59 PM EST

Sekur Private Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.050.040.05--111,000
Dec 4, 20250.050.050.050.050.05-156,000
Dec 3, 20250.050.050.050.050.05-10.00%83,399
Dec 2, 20250.060.060.050.050.05-25,000
Dec 1, 20250.060.060.050.050.05-16.67%95,000
Nov 28, 20250.060.080.060.060.06-203,110
Nov 27, 20250.070.070.060.060.06-7.69%28,539
Nov 26, 20250.060.080.060.070.0718.18%513,110
Nov 25, 20250.050.070.050.060.0622.22%595,498
Nov 24, 20250.040.050.040.050.0528.57%536,147
Nov 21, 20250.030.040.030.040.0416.67%945,138
Nov 20, 20250.030.030.030.030.03-43,233
Nov 19, 20250.030.030.030.030.0320.00%251,000
Nov 18, 20250.030.030.030.030.03-131,000
Nov 17, 20250.030.030.030.030.03-152,861
Nov 13, 20250.030.030.030.030.03-16.67%469,200
Nov 12, 20250.030.030.030.030.03-14.29%94,000
Nov 11, 20250.040.040.040.040.04-6,000
Nov 10, 20250.030.040.030.040.04-12.50%179,020
Nov 7, 20250.040.040.040.040.0414.29%29,200
Nov 5, 20250.040.040.040.040.04-5,000
Nov 4, 20250.040.040.040.040.04-426,735
Nov 3, 20250.030.040.030.040.04-517,000
Oct 31, 20250.040.040.040.040.04-12.50%101,000
Oct 30, 20250.040.040.040.040.04-4,000
Oct 29, 20250.040.040.040.040.0414.29%170,355
Oct 28, 20250.040.040.040.040.04-6,000
Oct 27, 20250.040.040.030.040.04-25,000
Oct 24, 20250.040.040.040.040.04-5,000
Oct 21, 20250.040.040.040.040.04-80,933
Oct 20, 20250.040.040.040.040.04-65,000
Oct 17, 20250.040.040.030.040.04-102,000
Oct 16, 20250.040.040.040.040.04-82,000
Oct 15, 20250.040.040.040.040.04-157,625
Oct 14, 20250.040.040.040.040.0416.67%10,000
Oct 10, 20250.030.030.030.030.03-365,000
Oct 9, 20250.030.030.030.030.03-514,000
Oct 8, 20250.030.030.030.030.03-107,570
Oct 7, 20250.030.030.030.030.03-319,322
Oct 6, 20250.040.040.030.030.03-385,200
Oct 3, 20250.030.040.030.030.03-339,000
Oct 2, 20250.040.040.030.030.03-14.29%279,700
Oct 1, 20250.040.040.030.040.04-12.50%345,510
Sep 30, 20250.040.040.040.040.04-264,600
Sep 29, 20250.060.060.040.040.04-20.00%328,500
Sep 26, 20250.050.050.050.050.05-133,000
Sep 25, 20250.060.060.050.050.05-9.09%173,000
Sep 24, 20250.060.060.050.060.06-405,631
Sep 23, 20250.050.060.050.060.0610.00%84,000
Sep 22, 20250.060.060.050.050.05-16.67%44,000
Sep 19, 20250.070.070.060.060.06-4,900
Sep 18, 20250.070.070.060.060.06-43,000
Sep 17, 20250.060.070.050.060.0620.00%625,000
Sep 16, 20250.060.060.050.050.05-9.09%51,000
Sep 15, 20250.060.060.060.060.06-30,000
Sep 12, 20250.070.070.060.060.06-15.38%103,000
Sep 11, 20250.070.070.070.070.07-88,500
Sep 10, 20250.070.070.070.070.078.33%8,750
Sep 9, 20250.080.080.060.060.06-20.00%68,000
Sep 8, 20250.080.080.080.080.08-6.25%41,000
Sep 5, 20250.080.080.060.080.08-135,834
Sep 4, 20250.080.080.080.080.086.67%2,000
Sep 3, 20250.090.090.080.080.08-16.67%45,375
Sep 2, 20250.090.090.090.090.09-5.26%2,196
Aug 29, 20250.100.100.100.100.10-2,000
Aug 28, 20250.100.100.100.100.1011.76%254,000
Aug 27, 20250.090.090.080.090.09-47,410
Aug 26, 20250.090.090.090.090.09-41,384
Aug 22, 20250.100.100.090.090.09-10.53%58,093
Aug 21, 20250.090.100.090.100.1011.76%129,783
Aug 20, 20250.090.090.080.090.09-5.56%100,500
Aug 19, 20250.090.090.090.090.09-5.26%23,990
Aug 18, 20250.110.120.090.100.10-9.52%177,500
Aug 15, 20250.090.120.080.110.1123.53%361,000
Aug 14, 20250.070.090.070.090.0913.33%111,000
Aug 13, 20250.080.080.080.080.08-11.76%63,000
Aug 12, 20250.080.090.080.090.096.25%65,561
Aug 11, 20250.080.090.080.080.08-5.88%24,500
Aug 8, 20250.080.100.080.090.09-16,300
Aug 7, 20250.090.090.080.090.09-15.00%192,300
Aug 6, 20250.100.100.100.100.1011.11%6,000
Aug 5, 20250.100.100.090.090.09-10.00%263,763
Aug 1, 20250.100.100.090.100.10-121,500
Jul 31, 20250.110.120.100.100.10-4.76%55,900
Jul 30, 20250.110.120.100.110.11-72,300
Jul 29, 20250.100.110.100.110.11-4.55%74,055
Jul 28, 20250.110.110.100.110.11-82,410
Jul 25, 20250.110.110.110.110.11-500
Jul 24, 20250.120.130.100.110.1115.79%50,500
Jul 23, 20250.100.100.100.100.105.56%63,975
Jul 22, 20250.100.100.090.090.09-73,217
Jul 21, 20250.090.090.090.090.09-40,734
Jul 18, 20250.090.090.090.090.09-5.26%27,000
Jul 17, 20250.110.110.090.100.10-9.52%170,000
Jul 16, 20250.140.140.100.110.11-4.55%333,347
Jul 15, 20250.070.120.070.110.11100.00%855,210
Jul 14, 20250.080.080.060.060.06-21.43%148,333
Jul 11, 20250.080.080.070.070.07-6.67%3,619
Jul 10, 20250.070.080.060.080.0825.00%102,000
Jul 9, 20250.060.060.060.060.06-14.29%11,500