Safe Supply Streaming Co. Ltd. (CSE:SPLY)
Canada
· Delayed Price · Currency is CAD 0.1100
-0.0100 (-8.33%)
Apr 25, 2025, 9:30 AM EDT
Safe Supply Streaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | - | -8.33% | 198,050 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | - | 4.35% | 273,000 |
| Apr 23, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 15.00% | 210,810 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 10,000 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 7,000 |
| Apr 17, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 309,250 |
| Apr 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10.53% | 1,000 |
| Apr 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | 5.56% | 43,393 |
| Apr 14, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -10.00% | 9,000 |
| Apr 11, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | - | - | 158,083 |
| Apr 10, 2025 | 0.08 | 0.10 | 0.07 | 0.10 | - | 25.00% | 252,000 |
| Apr 9, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 6.67% | 363,000 |
| Apr 8, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | - | -6.25% | 92,000 |
| Apr 7, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 15,500 |
| Apr 4, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 224,000 |
| Apr 3, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | - | -15.79% | 65,000 |
| Apr 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -13.64% | 17,001 |
| Apr 1, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | 4.76% | 339,100 |
| Mar 31, 2025 | 0.09 | 0.11 | 0.08 | 0.11 | - | 50.00% | 488,816 |
| Mar 28, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | - | 39,500 |
| Mar 27, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 22,400 |
| Mar 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 51,000 |
| Mar 25, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Mar 24, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -6.25% | 8,500 |
| Mar 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 14.29% | 1,000 |
| Mar 20, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -6.67% | 36,145 |
| Mar 19, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | - | - | 244,950 |
| Mar 18, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | - | 7.14% | 78,000 |
| Mar 17, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | - | 33,000 |
| Mar 14, 2025 | 0.09 | 0.09 | 0.07 | 0.07 | - | -17.65% | 30,000 |
| Mar 13, 2025 | 0.09 | 0.09 | 0.07 | 0.09 | - | 6.25% | 32,000 |
| Mar 12, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | 6.67% | 27,000 |
| Mar 11, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 34,000 |
| Mar 10, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | -16.67% | 38,690 |
| Mar 7, 2025 | 0.08 | 0.09 | 0.08 | 0.09 | - | 20.00% | 20,000 |
| Mar 6, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | - | - | 14,461 |
| Mar 5, 2025 | 0.08 | 0.09 | 0.08 | 0.08 | - | 15.38% | 7,500 |
| Mar 4, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 30,000 |
| Mar 3, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | - | 7.69% | 153,000 |
| Feb 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | 18.18% | 60,000 |
| Feb 27, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | -8.33% | 7,000 |
| Feb 26, 2025 | 0.06 | 0.07 | 0.05 | 0.06 | - | 9.09% | 166,000 |
| Feb 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | 13,450 |
| Feb 24, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -15.38% | 104,128 |
| Feb 21, 2025 | 0.09 | 0.09 | 0.06 | 0.07 | - | -13.33% | 692,700 |
| Feb 20, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | - | 25.00% | 145,000 |
| Feb 19, 2025 | 0.08 | 0.09 | 0.06 | 0.06 | - | -14.29% | 135,000 |
| Feb 18, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 75,090 |
| Feb 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | -11.76% | 133,300 |
| Feb 13, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.53% | 139,000 |