Skip to main content
Plurilock Security Inc. (TSXV:PLUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.135
+0.005 (3.85%)
Mar 9, 2026, 2:48 PM EST

Plurilock Security Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.130.140.130.140.143.85%1,199,442
Mar 6, 20260.130.130.130.130.134.00%28,883
Mar 5, 20260.150.150.120.130.13-7.41%547,182
Mar 4, 20260.150.150.130.140.14-10.00%371,212
Mar 3, 20260.170.170.150.150.15-9.09%234,710
Mar 2, 20260.170.170.160.170.17-3,691
Feb 27, 20260.170.170.170.170.17-11,052
Feb 26, 20260.170.170.160.170.173.13%57,875
Feb 25, 20260.180.180.160.160.16-5.88%128,069
Feb 24, 20260.180.180.170.170.17-2.86%62,182
Feb 23, 20260.190.190.180.180.18-5.41%39,429
Feb 20, 20260.190.190.190.190.19-24,521
Feb 19, 20260.190.190.190.190.19-34,013
Feb 18, 20260.190.190.190.190.19-8,840
Feb 17, 20260.200.200.190.190.19-5.13%55,434
Feb 13, 20260.180.200.180.200.2011.43%52,025
Feb 12, 20260.180.180.180.180.18-51,914
Feb 11, 20260.180.180.180.180.18-5.41%212,324
Feb 10, 20260.190.190.190.190.19-38,040
Feb 9, 20260.190.190.190.190.19-21,500
Feb 6, 20260.190.190.180.190.19-2.63%44,557
Feb 5, 20260.200.200.190.190.19-8,502
Feb 4, 20260.200.200.190.190.19-2.56%41,727
Feb 3, 20260.190.200.190.200.205.41%76,133
Feb 2, 20260.190.190.190.190.192.78%4,315
Jan 30, 20260.190.190.180.180.18-2.70%48,675
Jan 29, 20260.190.190.190.190.19-2.63%16,039
Jan 28, 20260.200.200.190.190.19-5.00%31,845
Jan 27, 20260.190.200.190.200.202.56%43,030
Jan 26, 20260.200.200.200.200.20-2.50%63,023
Jan 23, 20260.210.210.190.200.20-16,872
Jan 22, 20260.190.200.190.200.205.26%144,485
Jan 21, 20260.190.190.190.190.19-60,222
Jan 20, 20260.190.190.190.190.19-35,151
Jan 19, 20260.190.190.180.190.192.70%108,000
Jan 16, 20260.190.190.190.190.19-16,915
Jan 15, 20260.190.190.190.190.19-23,419
Jan 14, 20260.190.190.190.190.19-2.63%23,605
Jan 13, 20260.200.200.190.190.19-2.56%154,776
Jan 12, 20260.210.210.190.200.20-4.88%221,215
Jan 9, 20260.210.210.210.210.21-2.38%22,793
Jan 8, 20260.220.220.210.210.21-16,137
Jan 7, 20260.210.210.210.210.21-9,128
Jan 6, 20260.210.220.210.210.21-35,096
Jan 5, 20260.210.210.210.210.212.44%21,010
Jan 2, 20260.210.210.210.210.21-33,091
Dec 31, 20250.210.210.210.210.21-6,252
Dec 30, 20250.210.210.210.210.21-59,948
Dec 29, 20250.210.210.210.210.21-2.38%139,660
Dec 24, 20250.210.210.210.210.21-81,950
Dec 23, 20250.210.210.210.210.21-169,035
Dec 22, 20250.210.220.210.210.21-247,760
Dec 19, 20250.210.220.210.210.212.44%51,457
Dec 18, 20250.220.220.210.210.21-2.38%67,917
Dec 17, 20250.210.210.210.210.215.00%21,722
Dec 16, 20250.210.210.200.200.20-6.98%29,419
Dec 15, 20250.210.220.210.220.227.50%21,774
Dec 12, 20250.200.230.200.200.202.56%694,446
Dec 11, 20250.200.200.200.200.20-106,471
Dec 10, 20250.200.200.200.200.20-40,048
Dec 9, 20250.200.210.200.200.20-2.50%12,506
Dec 8, 20250.210.210.200.200.20-2.44%18,023
Dec 5, 20250.200.210.190.210.215.13%717,708
Dec 4, 20250.200.200.200.200.20-2.50%513
Dec 3, 20250.190.200.190.200.208.11%113,237
Dec 2, 20250.200.200.190.190.19-2.63%153,531
Dec 1, 20250.190.190.190.190.19-5.00%107,895
Nov 28, 20250.200.200.200.200.202.56%116,201
Nov 27, 20250.200.200.200.200.20-2.50%24,406
Nov 26, 20250.200.200.200.200.202.56%78,217
Nov 25, 20250.200.200.200.200.20-2.50%93,101
Nov 24, 20250.200.200.200.200.20-37,039
Nov 21, 20250.200.200.200.200.208.11%7,450
Nov 20, 20250.190.200.190.190.19-2.63%53,420
Nov 19, 20250.190.190.190.190.19-89,419
Nov 18, 20250.200.210.180.190.19-5.00%179,102
Nov 17, 20250.200.210.190.200.202.56%44,748
Nov 14, 20250.200.200.180.200.20-2.50%76,073
Nov 13, 20250.200.200.200.200.20-2.44%6,159
Nov 12, 20250.200.210.190.210.215.13%84,042
Nov 11, 20250.200.210.200.200.20-19,202
Nov 10, 20250.200.200.200.200.20-35,874
Nov 7, 20250.210.210.190.200.20-4.88%95,440
Nov 6, 20250.210.210.200.210.21-28,207
Nov 5, 20250.210.210.200.210.212.50%102,664
Nov 4, 20250.230.230.200.200.20-11.11%174,570
Nov 3, 20250.240.240.230.230.23-4.26%194,686
Oct 31, 20250.230.240.230.240.242.17%136,400
Oct 30, 20250.240.240.230.230.23-6.12%73,368
Oct 29, 20250.210.250.210.250.2519.51%347,870
Oct 28, 20250.210.210.210.210.21-14,000
Oct 27, 20250.210.210.210.210.21-69,283
Oct 24, 20250.200.210.190.210.217.89%126,954
Oct 23, 20250.200.200.190.190.19-5.00%78,528
Oct 22, 20250.210.210.200.200.20-4.76%142,000
Oct 21, 20250.210.220.210.210.21-87,000
Oct 20, 20250.220.220.210.210.21-407,081
Oct 17, 20250.190.210.190.210.2123.53%477,414
Oct 16, 20250.180.180.170.170.17-2.86%49,745
Oct 15, 20250.190.190.170.180.18-7.89%82,971