Safe Supply Streaming Co. Ltd. (CSE:SPLY)
Canada
· Delayed Price · Currency is CAD 0.0700
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Safe Supply Streaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.09 | 0.12 | 0.09 | 0.10 | - | -5.00% | 377,500 |
| Feb 11, 2025 | 0.08 | 0.10 | 0.08 | 0.10 | - | - | 684,781 |
| Feb 10, 2025 | 0.07 | 0.12 | 0.07 | 0.10 | - | 25.00% | 1,640,641 |
| Feb 7, 2025 | 0.09 | 0.10 | 0.07 | 0.08 | - | 33.33% | 230,612 |
| Feb 6, 2025 | 0.05 | 0.07 | 0.05 | 0.06 | - | 50.00% | 346,206 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 68,190 |
| Feb 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | - | 12.50% | 215,000 |
| Feb 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 7,000 |
| Jan 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Jan 29, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 25,000 |
| Jan 28, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 12,000 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 100,000 |
| Jan 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | - | 101,000 |
| Jan 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -11.11% | 16,000 |
| Jan 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 16,000 |
| Jan 21, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | 12.50% | 298,528 |
| Jan 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 141,000 |