Safe Supply Streaming Co Ltd. (CSE:SPLY)
Canada · Delayed Price · Currency is CAD 0.0500
+0.0200 (66.67%)
At close: Jan 20, 2026
Safe Supply Streaming Co Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.04 | 0.07 | 0.04 | 0.05 | 0.05 | 66.67% | 1,842,884 |
| Jan 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 50,480 |
| Jan 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 208,757 |
| Jan 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 13,258 |
| Jan 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 2,010 |
| Jan 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,013 |
| Jan 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,010 |
| Jan 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 11,000 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 17,000 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 263,182 |
| Jan 5, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -25.00% | 94,209 |
| Jan 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 27,500 |
| Dec 31, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 511,968 |
| Dec 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14,000 |
| Dec 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 12,000 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 8,002 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 78,000 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,800 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Dec 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,310 |
| Dec 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,000 |
| Dec 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 133,446 |
| Dec 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 480,833 |
| Dec 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 1,000 |
| Dec 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 41,000 |
| Dec 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 220,460 |
| Dec 8, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 11.11% | 374,050 |
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 5,000 |
| Dec 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,004 |
| Dec 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 25,000 |
| Dec 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 212,160 |
| Dec 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 200,000 |
| Nov 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Nov 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 5,000 |
| Nov 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 109,500 |
| Nov 25, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -11.11% | 114,465 |
| Nov 24, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 28.57% | 1,327,855 |
| Nov 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4,000 |
| Nov 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 44,000 |
| Nov 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Nov 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 6,000 |
| Nov 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 12,050 |
| Nov 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 168,900 |
| Nov 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,700 |
| Nov 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 16.67% | 108,000 |
| Nov 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 50,200 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 300,333 |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 25,000 |