Safe Supply Streaming Co. Ltd. (CSE:SPLY)
Canada
· Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
May 27, 2025, 4:00 PM EDT
Safe Supply Streaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 4,000 |
| May 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 363,513 |
| May 23, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 78,068 |
| May 22, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 46.67% | 428,430 |
| May 21, 2025 | 0.09 | 0.09 | 0.06 | 0.08 | - | -16.67% | 634,200 |
| May 20, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 8,045 |
| May 16, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -5.26% | 22,349 |
| May 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 30,500 |
| May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 1,000 |
| May 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 6,500 |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17.65% | 110,500 |
| May 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -15.00% | 102,620 |
| May 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 13,000 |
| May 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 49,392 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 2,295 |
| May 5, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 5.00% | 204,601 |
| May 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 8,500 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 5,500 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 29, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 71,300 |
| Apr 28, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | - | - | 207,000 |
| 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 |