Plurilock Security Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1.080 | 1.150 | 0.780 | 0.780 | 0.780 | 1,471,554 |
| 2024-08-22 | 1.750 | 1.750 | 1.100 | 1.100 | 1.100 | 792,519 |
| 2024-08-21 | 1.950 | 1.990 | 1.640 | 1.720 | 1.720 | 198,421 |
| 2024-08-20 | 2.410 | 2.410 | 1.690 | 1.930 | 1.930 | 684,675 |
| 2024-08-19 | 2.130 | 2.750 | 1.950 | 2.520 | 2.520 | 1,034,281 |
| 2024-08-16 | 1.560 | 2.170 | 1.450 | 2.130 | 2.130 | 669,282 |
| 2024-08-15 | 1.350 | 1.590 | 1.340 | 1.590 | 1.590 | 280,708 |
| 2024-08-14 | 1.270 | 1.440 | 1.220 | 1.380 | 1.380 | 135,825 |
| 2024-08-13 | 1.430 | 1.430 | 1.180 | 1.210 | 1.210 | 188,826 |
| 2024-08-12 | 1.220 | 1.450 | 1.160 | 1.450 | 1.450 | 103,364 |
| 2024-08-09 | 1.180 | 1.260 | 1.150 | 1.250 | 1.250 | 210,967 |
| 2024-08-08 | 1.040 | 1.200 | 1.020 | 1.180 | 1.180 | 263,432 |
| 2024-08-07 | 1.060 | 1.090 | 0.980 | 1.070 | 1.070 | 153,387 |
| 2024-08-06 | 1.030 | 1.110 | 0.990 | 1.030 | 1.030 | 716,712 |
| 2024-08-02 | 1.050 | 1.090 | 1.020 | 1.090 | 1.090 | 82,203 |
| 2024-08-01 | 1.090 | 1.090 | 0.960 | 1.050 | 1.050 | 86,325 |
| 2024-07-31 | 0.890 | 1.070 | 0.850 | 1.060 | 1.060 | 305,095 |
| 2024-07-30 | 1.090 | 1.090 | 0.900 | 0.910 | 0.910 | 156,218 |
| 2024-07-29 | 1.180 | 1.180 | 1.000 | 1.000 | 1.000 | 76,840 |
| 2024-07-26 | 1.000 | 1.150 | 1.000 | 1.130 | 1.130 | 172,827 |
| 2024-07-25 | 1.010 | 1.040 | 0.920 | 1.000 | 1.000 | 154,190 |
| 2024-07-24 | 1.230 | 1.280 | 1.000 | 1.020 | 1.020 | 201,424 |
| 2024-07-23 | 1.200 | 1.280 | 1.150 | 1.240 | 1.240 | 110,495 |
| 2024-07-22 | 1.360 | 1.360 | 1.220 | 1.220 | 1.220 | 155,583 |
| 2024-07-19 | 1.300 | 1.400 | 1.280 | 1.400 | 1.400 | 139,900 |
| 2024-07-18 | 1.400 | 1.400 | 1.180 | 1.300 | 1.300 | 166,043 |
| 2024-07-17 | 1.350 | 1.470 | 1.350 | 1.400 | 1.400 | 195,297 |
| 2024-07-16 | 1.490 | 1.585 | 1.370 | 1.450 | 1.450 | 404,786 |
| 2024-07-15 | 1.150 | 1.600 | 1.150 | 1.440 | 1.440 | 1,393,906 |
| 2024-07-12 | 0.850 | 1.090 | 0.750 | 1.025 | 1.025 | 575,860 |
| 2024-07-11 | 0.770 | 0.900 | 0.770 | 0.840 | 0.840 | 357,870 |
| 2024-07-10 | 0.580 | 0.750 | 0.550 | 0.750 | 0.750 | 302,600 |
| 2024-07-09 | 0.590 | 0.600 | 0.560 | 0.560 | 0.560 | 75,297 |
| 2024-07-08 | 0.580 | 0.650 | 0.540 | 0.600 | 0.600 | 408,728 |
| 2024-07-05 | 0.420 | 0.540 | 0.420 | 0.520 | 0.520 | 296,712 |
| 2024-07-04 | 0.360 | 0.500 | 0.360 | 0.500 | 0.500 | 215,375 |
| 2024-07-03 | 0.330 | 0.370 | 0.320 | 0.365 | 0.365 | 20,300 |
| 2024-07-02 | 0.305 | 0.345 | 0.305 | 0.345 | 0.345 | 34,739 |
| 2024-06-28 | 0.330 | 0.330 | 0.300 | 0.300 | 0.300 | 64,480 |
| 2024-06-27 | 0.305 | 0.330 | 0.290 | 0.330 | 0.330 | 154,159 |
| 2024-06-26 | 0.290 | 0.320 | 0.290 | 0.300 | 0.300 | 43,359 |
| 2024-06-25 | 0.270 | 0.275 | 0.270 | 0.275 | 0.275 | 40,740 |
| 2024-06-24 | 0.275 | 0.290 | 0.260 | 0.290 | 0.290 | 59,656 |
| 2024-06-21 | 0.285 | 0.290 | 0.270 | 0.270 | 0.270 | 63,400 |
| 2024-06-20 | 0.300 | 0.300 | 0.280 | 0.300 | 0.300 | 10,000 |
| 2024-06-19 | 0.300 | 0.310 | 0.270 | 0.270 | 0.270 | 62,588 |
| 2024-06-18 | 0.260 | 0.270 | 0.260 | 0.270 | 0.270 | 16,000 |
| 2024-06-17 | 0.295 | 0.295 | 0.260 | 0.260 | 0.260 | 10,610 |
| 2024-06-14 | 0.280 | 0.280 | 0.260 | 0.275 | 0.275 | 32,000 |
| 2024-06-13 | 0.305 | 0.310 | 0.280 | 0.280 | 0.280 | 181,668 |
| 2024-06-12 | 0.325 | 0.325 | 0.305 | 0.305 | 0.305 | 70,986 |
| 2024-06-11 | 0.340 | 0.350 | 0.325 | 0.325 | 0.325 | 50,700 |
| 2024-06-10 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 2,000 |
| 2024-06-07 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-06-06 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 1,000 |
| 2024-06-05 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-06-04 | 0.325 | 0.380 | 0.325 | 0.370 | 0.370 | 21,715 |
| 2024-06-03 | 0.310 | 0.315 | 0.305 | 0.315 | 0.315 | 24,000 |
| 2024-05-31 | 0.325 | 0.325 | 0.305 | 0.325 | 0.325 | 5,300 |
| 2024-05-30 | 0.350 | 0.350 | 0.320 | 0.320 | 0.320 | 4,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.