Safe Supply Streaming Co. Ltd. (CSE:SPLY)
Canada · Delayed Price · Currency is CAD 0.0450
+0.0050 (12.50%)
At close: Dec 5, 2025
Safe Supply Streaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 305,000 |
| Nov 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22,500 |
| Nov 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 44,250 |
| Oct 31, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 51,485 |
| Oct 30, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 87,000 |
| Oct 29, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 112,943 |
| Oct 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | 14.29% | 366,200 |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 55,367 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 31,000 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 94,066 |
| Oct 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.50% | 31,495 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 17,450 |
| Oct 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 118,276 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 295,700 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 41,393 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 54,000 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 131,000 |
| Oct 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 57,500 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 6,000 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 81,350 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 7,496 |
| Oct 3, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 254,122 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 155,750 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 32,545 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 15,500 |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 9,000 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,100 |
| Sep 25, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 82,000 |
| Sep 24, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 136,000 |