Safe Supply Streaming Co. Ltd. (CSE:SPLY)
 0.0450
 0.00 (0.00%)
  Oct 30, 2025, 1:55 PM EDT
Safe Supply Streaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 | 
| 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 |