Sekur Private Data Ltd. (CSE:SKUR)
Canada
· Delayed Price · Currency is CAD 0.0350
-0.0050 (-12.50%)
May 13, 2025, 9:38 AM EDT
Sekur Private Data Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 214,000 |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,000 |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 23,000 |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 208,300 |
| May 2, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 14.29% | 93,000 |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 25,958 |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 2,600 |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 6,000 |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 21,000 |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 21,000 |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 695,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 77,000 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50.00% | 119,000 |
| Apr 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | - | - |
| Apr 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | - | -20.00% | 100,000 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 1,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 7,000 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 95,000 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 38,000 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 39,000 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -16.67% | 65,000 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20.00% | 128,900 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -28.57% | 156,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,500 |
| Mar 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | - | 31,000 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | - | 16.67% | 133,000 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 59,000 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 118,000 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 34,000 |
| Mar 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 20,300 |
| Mar 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | 26,000 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Mar 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | - | -14.29% | 73,000 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 121,000 |