Snipp Interactive Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.03	0.03	0.03	0.03	0.03	-12.78%	42,000
Feb 5, 2026	0.03	0.03	0.03	0.03	0.03	4.33%	27,000
Feb 4, 2026	0.03	0.03	0.03	0.03	0.03	-9.91%	717
Feb 3, 2026	0.03	0.03	0.03	0.03	0.03	-4.31%	1,567
Feb 2, 2026	0.04	0.04	0.03	0.03	0.03	16.00%	385
Jan 29, 2026	0.04	0.04	0.03	0.03	0.03	-3.23%	47,700
Jan 28, 2026	0.03	0.03	0.03	0.03	0.03	-6.06%	300,500
Jan 27, 2026	0.03	0.03	0.03	0.03	0.03	3.13%	50,000
Jan 22, 2026	0.03	0.03	0.03	0.03	0.03	3.23%	95,000
Jan 20, 2026	0.03	0.03	0.03	0.03	0.03	-4.91%	625,317
Jan 16, 2026	0.03	0.03	0.03	0.03	0.03	-14.21%	80,392
Jan 12, 2026	0.04	0.04	0.04	0.04	0.04	1.33%	1,014
Jan 7, 2026	0.04	0.04	0.04	0.04	0.04	-6.02%	10,000
Jan 6, 2026	0.04	0.04	0.04	0.04	0.04	3.37%	5,000
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	3.21%	18,986
Jan 2, 2026	0.04	0.04	0.04	0.04	0.04	2.19%	4,000
Dec 31, 2025	0.04	0.04	0.04	0.04	0.04	1.10%	299,000
Dec 30, 2025	0.04	0.04	0.04	0.04	0.04	-5.97%	261,500
Dec 29, 2025	0.04	0.04	0.04	0.04	0.04	5.48%	61,317
Dec 26, 2025	0.03	0.04	0.03	0.04	0.04	-4.20%	48,541
Dec 24, 2025	0.04	0.04	0.04	0.04	0.04	-2.31%	3,190
Dec 23, 2025	0.04	0.04	0.04	0.04	0.04	8.33%	13,100
Dec 22, 2025	0.03	0.04	0.03	0.04	0.04	-1.10%	200,335
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	1.68%	33,065
Dec 18, 2025	0.03	0.04	0.03	0.04	0.04	-0.28%	16,010
Dec 17, 2025	0.04	0.04	0.04	0.04	0.04	-0.28%	1,035
Dec 16, 2025	0.04	0.04	0.03	0.04	0.04	2.86%	82,501
Dec 15, 2025	0.03	0.04	0.03	0.04	0.04	2.34%	140,250
Dec 12, 2025	0.03	0.03	0.03	0.03	0.03	5.56%	65,500
Dec 11, 2025	0.03	0.04	0.03	0.03	0.03	-5.81%	32,500
Dec 10, 2025	0.03	0.04	0.03	0.03	0.03	-5.75%	77,000
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	1.39%	12,000
Dec 8, 2025	0.04	0.04	0.04	0.04	0.04	-0.28%	280,000
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-3.99%	122,600
Dec 4, 2025	0.04	0.04	0.04	0.04	0.04	5.62%	115,377
Dec 3, 2025	0.04	0.04	0.04	0.04	0.04	-1.11%	5,013
Dec 2, 2025	0.04	0.04	0.04	0.04	0.04	-2.70%	99,577
Dec 1, 2025	0.04	0.04	0.04	0.04	0.04	-	68,312
Nov 28, 2025	0.04	0.04	0.04	0.04	0.04	-1.33%	47,700
Nov 26, 2025	0.04	0.04	0.04	0.04	0.04	-0.53%	358,762
Nov 25, 2025	0.04	0.04	0.04	0.04	0.04	-3.33%	15,000
Nov 24, 2025	0.04	0.04	0.04	0.04	0.04	3.17%	85,000
Nov 21, 2025	0.04	0.04	0.04	0.04	0.04	5.00%	206,874
Nov 20, 2025	0.04	0.04	0.04	0.04	0.04	-	20,000
Nov 19, 2025	0.04	0.04	0.04	0.04	0.04	-6.74%	33,550
Nov 13, 2025	0.04	0.04	0.04	0.04	0.04	-3.98%	65,000
Nov 11, 2025	0.04	0.04	0.04	0.04	0.04	-3.83%	7,705
Nov 6, 2025	0.04	0.04	0.04	0.04	0.04	6.09%	10,924
Nov 5, 2025	0.04	0.04	0.04	0.04	0.04	-4.37%	55,200
Nov 3, 2025	0.04	0.04	0.04	0.04	0.04	15.41%	1,924