Skip to main content
Safe Supply Streaming Co. Ltd. (CSE: SPLY)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
0.00 (0.00%)
Jan 17, 2025, 4:00 PM EST

Safe Supply Streaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20250.040.040.040.04--141,000
Jan 17, 20250.040.040.040.04--8,000
Jan 16, 20250.040.040.040.04-14.29%25,000
Jan 15, 20250.040.040.040.04--12.50%105,000
Jan 14, 20250.040.050.040.04--71,936
Jan 13, 20250.040.040.040.04-14.29%206,000
Jan 10, 20250.040.040.040.04--12.50%178,250
Jan 9, 20250.040.040.040.04-14.29%205,800
Jan 8, 20250.040.040.040.04-16.67%2,000
Jan 7, 20250.030.030.030.03--19,000
Jan 6, 20250.030.040.030.03--238,195
Jan 3, 20250.030.030.030.03--13,000
Jan 2, 20250.030.030.030.03--1,000
Dec 31, 20240.030.030.030.03--1,000
Dec 30, 20240.030.030.030.03-20.00%309,750
Dec 27, 20240.030.030.030.03--16.67%58,860
Dec 24, 20240.030.030.030.03-20.00%1,000
Dec 23, 20240.030.030.030.03--4,500
Dec 20, 20240.030.030.030.03--46,000
Dec 19, 20240.030.030.030.03--329,000
Dec 18, 20240.030.030.030.03--215,050
Dec 17, 20240.030.030.030.03--16.67%23,000
Dec 16, 20240.030.040.030.03--23,000
Dec 13, 20240.030.030.020.03-20.00%915,763
Dec 12, 20240.030.030.030.03--18,900
Dec 11, 20240.030.030.020.03-25.00%120,000
Dec 10, 20240.030.030.020.02--280,000
Dec 9, 20240.030.030.020.02--20.00%133,850
Dec 6, 20240.030.030.020.03-25.00%112,015
Dec 5, 20240.030.030.020.02--770,000
Dec 4, 20240.030.030.020.02--20.00%37,000
Dec 3, 20240.030.030.030.03-25.00%53,500
Dec 2, 20240.020.020.020.02--100,475
Nov 29, 20240.030.030.020.02--392,000
Nov 28, 20240.030.030.020.02--20.00%286,400
Nov 27, 20240.020.030.020.03-25.00%79,000
Nov 26, 20240.030.030.020.02--20.00%25,000
Nov 25, 20240.030.030.030.03--16.67%88,045
Nov 22, 20240.030.040.030.03--93,000
Nov 21, 20240.030.030.030.03--30,000
Nov 20, 20240.040.040.030.03--104,020
Nov 19, 20240.040.040.030.03--14.29%13,000
Nov 18, 20240.030.040.030.04-16.67%2,650
Nov 15, 20240.040.040.030.03-20.00%13,030
Nov 14, 20240.040.040.030.03--16.67%56,000
Nov 13, 20240.030.030.020.03-20.00%291,000
Nov 12, 20240.030.030.030.03--267,000
Nov 11, 20240.040.040.030.03--16.67%194,455
Nov 8, 20240.040.040.030.03--25.00%24,155
Nov 7, 20240.040.040.040.04-14.29%10,000
Nov 6, 20240.040.040.040.04--12.50%212,362
Nov 5, 20240.040.040.040.04--137,000
Nov 4, 20240.050.050.040.04--11.11%40,591
Nov 1, 20240.050.050.050.05-12.50%12,000
Oct 31, 20240.050.050.040.04--11.11%44,337
Oct 30, 20240.050.050.050.05-12.50%19,504
Oct 29, 20240.040.050.040.04--322,163
Oct 28, 20240.050.050.040.04--9,269
Oct 25, 20240.050.050.040.04--11.11%180,000
Oct 24, 20240.050.050.050.05--11,000
Oct 23, 20240.050.050.050.05--6,000
Oct 22, 20240.040.050.040.05-12.50%420,000
Oct 21, 20240.050.050.040.04--11.11%161,158
Oct 18, 20240.040.050.040.05-12.50%29,120
Oct 17, 20240.050.050.040.04--44,000
Oct 16, 20240.040.040.040.04--419,000
Oct 15, 20240.040.050.040.04--425,015
Oct 11, 20240.040.050.040.04--448,500
Oct 10, 20240.050.050.040.04--11.11%566,000
Oct 9, 20240.050.050.050.05--10.00%128,000
Oct 8, 20240.050.050.040.05-11.11%497,000
Oct 7, 20240.040.050.040.05-12.50%629,500
Oct 4, 20240.040.050.040.04--133,000
Oct 3, 20240.050.050.040.04--146,250
Oct 2, 20240.040.040.040.04--158,000
Oct 1, 20240.040.050.040.04--393,082
Sep 30, 20240.050.050.040.04--11.11%241,000
Sep 27, 20240.040.050.040.05-28.57%360,502
Sep 26, 20240.050.050.030.04--12.50%419,722
Sep 25, 20240.060.060.040.04--27.27%1,277,802
Sep 24, 20240.050.060.050.06-10.00%1,022,344
Sep 23, 20240.030.070.030.05-150.00%3,799,705
Sep 20, 20240.020.030.020.02--1,030,700
Sep 19, 20240.020.020.020.02-100.00%511,430
Sep 18, 20240.010.010.010.01--30,150
Sep 17, 20240.020.020.010.01--33.33%41,333
Sep 16, 20240.020.020.020.02--77,500
Sep 13, 20240.030.030.020.02--25.00%282,953
Sep 12, 20240.020.020.020.02--65,025
Sep 11, 20240.020.030.020.02--20.00%41,043
Sep 10, 20240.020.030.020.03-66.67%733,000
Sep 9, 20240.020.020.020.02--32,800
Sep 6, 20240.020.020.010.02--51,000
Sep 5, 20240.020.020.020.02--147,000
Sep 4, 20240.020.020.020.02--25.00%115,764
Sep 3, 20240.020.020.020.02-33.33%44,000
Aug 30, 20240.020.020.020.02--25.00%139,788
Aug 29, 20240.020.020.020.02--195,750
Aug 28, 20240.020.020.020.02--275,000
Aug 27, 20240.020.020.020.02--16,575