Skip to main content
Plurilock Security Inc. (TSXV:PLUR)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
0.00 (0.00%)
Apr 28, 2026, 1:14 PM EST

Plurilock Security Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.110.110.110.11-107,500
Apr 27, 20260.110.110.110.110.114.76%357,059
Apr 24, 20260.100.110.100.110.115.00%201,347
Apr 23, 20260.100.100.100.100.10-185,251
Apr 22, 20260.120.120.100.100.10-16.67%414,307
Apr 21, 20260.130.130.120.120.12-7.69%930,085
Apr 20, 20260.130.140.130.130.13-86,987
Apr 17, 20260.140.140.130.130.13-3.70%113,075
Apr 16, 20260.130.140.130.140.143.85%58,020
Apr 15, 20260.140.140.130.130.13-27,621
Apr 14, 20260.130.130.130.130.13-112,801
Apr 13, 20260.130.130.130.130.13-30,250
Apr 10, 20260.120.130.120.130.1318.18%268,194
Apr 9, 20260.120.120.110.110.11-4.35%24,221
Apr 8, 20260.120.120.110.120.12-40,573
Apr 7, 20260.120.120.120.120.12-8,000
Apr 6, 20260.120.120.120.120.124.55%12,067
Apr 2, 20260.120.120.110.110.11-10,077
Apr 1, 20260.130.130.110.110.11-8.33%44,431
Mar 31, 20260.130.130.120.120.124.35%29,000
Mar 30, 20260.130.130.120.120.12-4.17%31,695
Mar 27, 20260.120.120.110.120.129.09%57,400
Mar 26, 20260.130.130.110.110.11-8.33%72,921
Mar 25, 20260.130.130.120.120.12-7.69%328,364
Mar 24, 20260.140.140.130.130.134.00%26,550
Mar 23, 20260.130.130.120.130.13-96,071
Mar 20, 20260.140.140.130.130.13-7.41%207,554
Mar 19, 20260.140.180.130.140.14-363,324
Mar 18, 20260.140.140.130.140.14-66,300
Mar 17, 20260.140.140.140.140.14-3.57%111,472
Mar 16, 20260.150.150.140.140.14-3.45%98,012
Mar 13, 20260.150.150.150.150.15-2,852
Mar 12, 20260.130.150.130.150.1511.54%130,201
Mar 11, 20260.140.140.130.130.13-12,750
Mar 10, 20260.140.140.130.130.13-3.70%84,100
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