Skip to main content
Sekur Private Data Ltd. (CSE:SKUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0550
-0.0050 (-8.33%)
Apr 28, 2026, 1:18 PM EST

Sekur Private Data Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.060.050.060.06-8.33%44,000
Apr 27, 20260.060.060.060.060.06-7.69%15,620
Apr 24, 20260.060.070.060.070.078.33%34,472
Apr 23, 20260.060.060.060.060.06-1,000
Apr 22, 20260.050.060.050.060.06-9,600
Apr 20, 20260.060.060.060.060.06-7.69%15,000
Apr 17, 20260.060.070.060.070.078.33%138,000
Apr 16, 20260.060.060.060.060.06-64,000
Apr 14, 20260.050.060.050.060.069.09%34,000
Apr 13, 20260.060.060.060.060.06-8.33%6,000
Apr 10, 20260.060.060.060.060.069.09%1,640
Apr 9, 20260.060.060.060.060.06-8.33%118,000
Apr 8, 20260.060.060.050.060.069.09%58,000
Apr 7, 20260.060.060.060.060.0610.00%16,000
Apr 6, 20260.050.050.050.050.05-9.09%22,000
Apr 2, 20260.050.060.050.060.0610.00%190,000
Apr 1, 20260.060.060.050.050.05-25,000
Mar 30, 20260.050.050.050.050.05-10,000
Mar 27, 20260.050.050.050.050.05-27,000
Mar 26, 20260.050.050.050.050.05-16.67%25,000
Mar 23, 20260.060.060.060.060.0620.00%17,000
Mar 20, 20260.070.070.050.050.05-16.67%59,000
Mar 19, 20260.050.060.050.060.0620.00%280,000
Mar 18, 20260.050.060.050.050.05-303,500
Mar 17, 20260.050.050.050.050.05-15,000
Mar 13, 20260.050.060.050.050.05-88,000
Mar 12, 20260.050.050.050.050.05-16.67%16,000
Mar 9, 20260.060.060.060.060.0620.00%4,000
Mar 6, 20260.050.050.050.050.05-28.57%236,490
Mar 4, 20260.070.070.070.070.07-5,000
Mar 3, 20260.070.070.070.070.077.69%3,045
Mar 2, 20260.050.070.050.070.07-66,310
Feb 26, 20260.050.070.050.070.0718.18%45,413
Feb 25, 20260.070.070.050.060.06-15.38%225,000
Feb 24, 20260.060.070.060.070.0718.18%76,000
Feb 23, 20260.060.060.060.060.06-3,000
Feb 20, 20260.060.060.060.060.06-15,500
Feb 19, 20260.060.060.060.060.06-5,000
Feb 18, 20260.060.060.060.060.06-20,000
Feb 17, 20260.060.060.060.060.06-3,000
Feb 12, 20260.060.060.060.060.06-50,000
Feb 10, 20260.060.060.060.060.06-11,000
Feb 9, 20260.060.060.060.060.06-12,000
Feb 5, 20260.060.060.060.060.06-12,000
Feb 4, 20260.060.060.060.060.06-8.33%113,000
Feb 3, 20260.070.070.060.060.06-7.69%16,000
Feb 2, 20260.070.070.070.070.07-4,000
Jan 30, 20260.060.070.060.070.0718.18%14,000
Jan 29, 20260.060.060.060.060.06-8.33%7,000
Jan 28, 20260.070.070.060.060.06-15,000
Jan 26, 20260.070.070.060.060.06-19,500
Jan 23, 20260.060.060.060.060.06-4,000
Jan 22, 20260.060.060.060.060.06-2,000
Jan 21, 20260.060.060.060.060.06-56,000
Jan 20, 20260.060.060.060.060.06-59,600
Jan 19, 20260.060.060.060.060.06-19,127
Jan 16, 20260.070.070.060.060.06-14.29%37,559
Jan 15, 20260.060.070.060.070.077.69%5,700
Jan 14, 20260.070.070.070.070.07-13.33%59,700
Jan 13, 20260.070.080.070.080.08-11.76%59,000
Jan 12, 20260.060.090.060.090.0930.77%345,830
Jan 9, 20260.060.070.060.070.078.33%65,905
Jan 8, 20260.060.060.060.060.06-12,000
Jan 7, 20260.060.060.060.060.06-7.69%53,000
Jan 6, 20260.070.070.070.070.078.33%37,000
Jan 5, 20260.050.060.050.060.06-46,000
Jan 2, 20260.060.060.050.060.069.09%68,700
Dec 31, 20250.060.060.050.060.0610.00%227,750
Dec 30, 20250.050.050.050.050.05-23.08%30,516
Dec 29, 20250.060.070.060.070.078.33%26,000
Dec 23, 20250.060.060.060.060.06-7.69%30,000
Dec 22, 20250.060.070.060.070.078.33%324,400
Dec 19, 20250.060.060.060.060.06-14,325
Dec 18, 20250.060.060.060.060.06-55,000
Dec 17, 20250.060.060.060.060.06-32,100
Dec 16, 20250.060.060.060.060.069.09%109,000
Dec 15, 20250.050.060.050.060.0610.00%63,500
Dec 11, 20250.050.050.050.050.05-9.09%39,100
Dec 10, 20250.050.060.050.060.0610.00%162,000
Dec 9, 20250.050.050.050.050.0511.11%73,333
Dec 8, 20250.050.050.050.050.05-10.00%37,100
Dec 5, 20250.040.050.040.050.0511.11%129,000
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