SafeSpace Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.40	0.42	0.40	0.42	0.42	4.53%	8,375
Sep 25, 2025	0.37	0.41	0.36	0.40	0.40	11.08%	177,982
Sep 24, 2025	0.41	0.41	0.35	0.36	0.36	-16.05%	449,533
Sep 23, 2025	0.40	0.44	0.40	0.43	0.43	3.86%	48,857
Sep 22, 2025	0.50	0.50	0.40	0.41	0.41	-12.79%	190,098
Sep 19, 2025	0.47	0.51	0.46	0.47	0.47	0.76%	159,097
Sep 18, 2025	0.42	0.48	0.41	0.47	0.47	16.08%	145,837
Sep 17, 2025	0.33	0.41	0.33	0.40	0.40	15.69%	49,705
Sep 16, 2025	0.39	0.41	0.34	0.35	0.35	-9.35%	602,616
Sep 15, 2025	0.40	0.41	0.39	0.39	0.39	-7.09%	194,860
Sep 12, 2025	0.39	0.44	0.38	0.42	0.42	-3.36%	211,613
Sep 11, 2025	0.47	0.51	0.42	0.43	0.43	-12.31%	91,151
Sep 10, 2025	0.50	0.57	0.47	0.49	0.49	6.34%	121,337
Sep 9, 2025	0.41	0.50	0.41	0.46	0.46	17.90%	133,837
Sep 8, 2025	0.39	0.43	0.38	0.39	0.39	0.80%	137,296
Sep 5, 2025	0.41	0.41	0.37	0.39	0.39	-5.37%	393,610
Sep 4, 2025	0.43	0.48	0.40	0.41	0.41	-12.77%	937,302
Sep 3, 2025	0.55	0.55	0.45	0.47	0.47	-9.65%	270,239
Sep 2, 2025	0.53	0.56	0.52	0.52	0.52	-1.83%	99,804
Aug 29, 2025	0.57	0.59	0.52	0.53	0.53	-7.05%	226,560
Aug 28, 2025	0.64	0.65	0.56	0.57	0.57	-9.36%	145,165
Aug 27, 2025	0.60	0.64	0.60	0.63	0.63	-3.17%	54,116
Aug 26, 2025	0.62	0.65	0.60	0.65	0.65	4.77%	38,105
Aug 25, 2025	0.61	0.62	0.61	0.62	0.62	-	32,815
Aug 22, 2025	0.63	0.65	0.61	0.62	0.62	-1.59%	41,600
Aug 21, 2025	0.65	0.65	0.62	0.63	0.63	-1.55%	44,537
Aug 20, 2025	0.65	0.65	0.61	0.64	0.64	-1.55%	26,572
Aug 19, 2025	0.67	0.67	0.62	0.65	0.65	-2.23%	28,135
Aug 18, 2025	0.61	0.67	0.61	0.66	0.66	1.04%	53,842
Aug 15, 2025	0.65	0.67	0.62	0.66	0.66	1.23%	13,315
Aug 14, 2025	0.65	0.67	0.61	0.65	0.65	-	78,526
Aug 13, 2025	0.74	0.74	0.64	0.65	0.65	-4.33%	115,565
Aug 12, 2025	0.73	0.74	0.68	0.68	0.68	-8.19%	83,869
Aug 11, 2025	0.75	0.78	0.72	0.74	0.74	-3.90%	16,873
Aug 8, 2025	0.70	0.78	0.68	0.77	0.77	2.71%	102,376
Aug 7, 2025	0.75	0.75	0.75	0.75	0.75	2.70%	8,241
Aug 6, 2025	0.82	0.82	0.73	0.73	0.73	-7.59%	27,350
Aug 5, 2025	0.78	0.79	0.72	0.79	0.79	5.33%	66,850
Aug 4, 2025	0.79	0.80	0.70	0.75	0.75	-5.00%	72,336
Aug 1, 2025	0.79	0.79	0.75	0.79	0.79	1.12%	38,855
Jul 31, 2025	0.79	0.80	0.75	0.78	0.78	0.29%	40,794
Jul 30, 2025	0.77	0.79	0.71	0.78	0.78	-0.82%	73,617
Jul 29, 2025	0.80	0.84	0.77	0.79	0.79	-2.48%	87,713
Jul 28, 2025	0.84	0.85	0.81	0.81	0.81	-1.83%	41,719
Jul 25, 2025	0.89	0.92	0.76	0.82	0.82	-5.31%	117,972
Jul 24, 2025	0.95	0.95	0.82	0.87	0.87	-3.78%	216,927
Jul 23, 2025	0.98	1.09	0.82	0.90	0.90	-1.10%	387,836
Jul 22, 2025	0.87	0.94	0.84	0.91	0.91	7.06%	354,047
Jul 21, 2025	0.80	0.86	0.75	0.85	0.85	8.28%	140,109
Jul 18, 2025	0.78	0.81	0.77	0.79	0.79	-0.63%	50,728