Safe Supply Streaming Co. Ltd. (CSE:SPLY)
0.0400
0.00 (0.00%)
Oct 9, 2025, 2:11 PM EDT
Safe Supply Streaming Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Sep 23, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 56,600 |
Sep 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 192,000 |
Sep 19, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -8.33% | 216,663 |
Sep 18, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 12,000 |
Sep 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
Sep 16, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 150,150 |
Sep 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 27,320 |
Sep 12, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 12,010 |
Sep 11, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 22.22% | 96,000 |
Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 44,181 |
Sep 9, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -18.18% | 93,700 |
Sep 8, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 192,523 |
Sep 5, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 21,476 |
Sep 4, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -14.29% | 342,500 |
Sep 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 1,000 |
Sep 2, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | - | 11,000 |
Aug 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 43,643 |
Aug 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 74,857 |
Aug 27, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 6,000 |
Aug 26, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | - | 4,000 |
Aug 25, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | -6.25% | 39,580 |
Aug 22, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | 6.67% | 17,500 |
Aug 21, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | 7.14% | 93,000 |
Aug 20, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 3,000 |
Aug 19, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.33% | 70,000 |
Aug 18, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 163,888 |
Aug 15, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 13,000 |
Aug 14, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 16.67% | 59,000 |
Aug 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 26,513 |
Aug 12, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -15.38% | 37,400 |
Aug 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.14% | 151,000 |
Aug 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 16.67% | 163,000 |
Aug 6, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 50,408 |
Aug 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 9,000 |
Aug 1, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 7.69% | 31,812 |
Jul 31, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | - | 162,000 |
Jul 30, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | - | 196,100 |
Jul 29, 2025 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | -7.14% | 144,100 |