Want to see TSE:SKUR full AI Analyst Report?
Sekur Private Data (SKUR) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 173,690 | 1.72 |
| Oct 29, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | +33.33% | 1,225,000 | 13.45 |
| Oct 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 535,000 | 6.44 |
| Oct 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 4,000 | 0.05 |
| Oct 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 263,046 | 3.31 |
| Oct 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 82,000 | 1.05 |
| Oct 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 10,000 | 0.13 |
| Oct 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 55,452 | 0.70 |
| Oct 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 55,452 | 0.71 |
| Oct 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 517,500 | 6.49 |
| Oct 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 1,000 | 0.01 |
| Oct 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 109,036 | 1.30 |
| Oct 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 65,000 | 0.69 |
| Oct 08, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 60,000 | 0.63 |
| Oct 05, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 2,250 | 0.02 |
| Oct 02, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 21,000 | 0.21 |
| Sep 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 23,000 | 0.23 |
| Sep 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 1,500 | 0.02 |
| Sep 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 22,000 | 0.21 |
| Sep 25, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +0.00% | 78,870 | 0.77 |
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 320,000 | 3.31 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 10,250 | 0.11 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 611,900 | 6.96 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 4,000 | 0.05 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 31,628 | 0.36 |
| Sep 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 50,000 | 0.56 |
| Sep 16, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 87,000 | 0.99 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +28.57% | 14,000 | 0.16 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.22% | 51,000 | 0.57 |
| Sep 11, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +12.50% | 30,000 | 0.33 |
| Sep 09, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 44,673 | 0.50 |
| Sep 08, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 119,259 | 1.36 |
| Sep 07, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 5,000 | 0.06 |
| Sep 03, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 14,273 | 0.16 |
| Sep 02, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +14.29% | 10,500 | 0.12 |
| Aug 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 44,000 | 0.47 |
| Aug 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 56,450 | 0.61 |
| Aug 27, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | +14.29% | 15,000 | 0.16 |
| Aug 25, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.22% | 103,500 | 1.13 |
| Aug 24, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Aug 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +0.00% | 122,500 | 1.32 |
| Aug 20, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 132,000 | 1.46 |