Sekur Private Data Ltd. (CSE:SKUR)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 129,000 |
| Dec 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 156,000 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 83,399 |
| Dec 2, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 25,000 |
| Dec 1, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 95,000 |
| Nov 28, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | - | 203,110 |
| Nov 27, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -7.69% | 28,539 |
| Nov 26, 2025 | 0.06 | 0.08 | 0.06 | 0.07 | 0.07 | 18.18% | 513,110 |
| Nov 25, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 22.22% | 595,498 |
| Nov 24, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 28.57% | 536,147 |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 945,138 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 43,233 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 251,000 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 131,000 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 152,861 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 469,200 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 94,000 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Nov 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 179,020 |
| Nov 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 29,200 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 426,735 |
| Nov 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 517,000 |
| Oct 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 101,000 |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 170,355 |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 25,000 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 80,933 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 65,000 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 102,000 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 82,000 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 157,625 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 10,000 |
| Oct 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 365,000 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 514,000 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 107,570 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 319,322 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 385,200 |
| Oct 3, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 339,000 |
| Oct 2, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 279,700 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 345,510 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 264,600 |
| Sep 29, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -20.00% | 328,500 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 133,000 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 173,000 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 405,631 |
| Sep 23, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 84,000 |
| Sep 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 44,000 |