SafeSpace Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	0.30	0.30	0.27	0.28	0.28	-1.79%	157,262
May 15, 2025	0.29	0.30	0.28	0.28	0.28	-3.11%	215,129
May 14, 2025	0.29	0.29	0.28	0.29	0.29	-0.31%	423,219
May 13, 2025	0.29	0.29	0.28	0.29	0.29	1.72%	255,028
May 12, 2025	0.28	0.29	0.27	0.29	0.29	-1.72%	73,511
May 9, 2025	0.29	0.29	0.29	0.29	0.29	3.57%	121,979
May 8, 2025	0.28	0.29	0.28	0.28	0.28	-3.78%	34,649
May 7, 2025	0.27	0.30	0.26	0.29	0.29	3.01%	231,591
May 6, 2025	0.29	0.29	0.28	0.28	0.28	-4.24%	53,040
May 5, 2025	0.30	0.30	0.29	0.30	0.30	-	110,388
May 2, 2025	0.30	0.30	0.28	0.30	0.30	2.43%	43,692
May 1, 2025	0.28	0.30	0.28	0.29	0.29	2.86%	7,528
Apr 30, 2025	0.31	0.31	0.28	0.28	0.28	-3.78%	175,399
Apr 29, 2025	0.29	0.30	0.28	0.29	0.29	2.83%	26,603
Apr 28, 2025	0.28	0.31	0.27	0.28	0.28	-2.41%	105,457
Apr 25, 2025	0.29	0.29	0.25	0.29	0.29	17.84%	39,186
Apr 24, 2025	0.30	0.37	0.25	0.25	0.25	-15.14%	327,335
Apr 23, 2025	0.30	0.30	0.27	0.29	0.29	0.03%	8,446
Apr 22, 2025	0.32	0.32	0.27	0.29	0.29	-0.31%	138,897
Apr 21, 2025	0.30	0.30	0.27	0.29	0.29	0.21%	67,865
Apr 17, 2025	0.31	0.31	0.29	0.29	0.29	-6.39%	101,637
Apr 16, 2025	0.29	0.37	0.27	0.31	0.31	7.17%	496,392
Apr 15, 2025	0.28	0.29	0.28	0.29	0.29	3.30%	8,245
Apr 14, 2025	0.30	0.30	0.27	0.28	0.28	-6.64%	162,197
Apr 11, 2025	0.32	0.32	0.28	0.30	0.30	2.53%	117,550
Apr 10, 2025	0.30	0.30	0.27	0.29	0.29	4.09%	116,133
Apr 9, 2025	0.30	0.30	0.28	0.28	0.28	-6.30%	106,838
Apr 8, 2025	0.30	0.30	0.30	0.30	0.30	1.08%	28,577
Apr 7, 2025	0.27	0.30	0.27	0.30	0.30	6.77%	6,924
Apr 4, 2025	0.31	0.31	0.20	0.28	0.28	-0.75%	190,233
Apr 3, 2025	0.29	0.31	0.28	0.28	0.28	3.70%	324,914
Apr 2, 2025	0.27	0.27	0.25	0.27	0.27	8.00%	320,858
Apr 1, 2025	0.28	0.30	0.24	0.25	0.25	4.17%	153,110
Mar 31, 2025	0.24	0.24	0.24	0.24	0.24	0.01%	47,452
Mar 28, 2025	0.23	0.24	0.22	0.24	0.24	2.16%	79,086
Mar 27, 2025	0.24	0.24	0.23	0.23	0.23	4.35%	153,405
Mar 26, 2025	0.24	0.24	0.18	0.23	0.23	-6.21%	298,029
Mar 25, 2025	0.25	0.25	0.22	0.24	0.24	-4.00%	145,017
Mar 24, 2025	0.25	0.25	0.23	0.25	0.25	-3.74%	59,846
Mar 21, 2025	0.30	0.30	0.24	0.26	0.26	-10.42%	84,390
Mar 20, 2025	0.30	0.30	0.27	0.29	0.29	1.13%	109,469
Mar 19, 2025	0.29	0.30	0.28	0.29	0.29	3.03%	68,510
Mar 18, 2025	0.30	0.30	0.27	0.28	0.28	-4.94%	106,208
Mar 17, 2025	0.31	0.31	0.28	0.29	0.29	-3.31%	70,267
Mar 14, 2025	0.25	0.30	0.24	0.30	0.30	23.45%	213,106
Mar 13, 2025	0.27	0.27	0.23	0.25	0.25	-1.88%	78,187
Mar 12, 2025	0.29	0.29	0.24	0.25	0.25	-10.75%	132,099
Mar 11, 2025	0.26	0.30	0.25	0.28	0.28	-5.08%	142,768
Mar 10, 2025	0.31	0.31	0.26	0.30	0.30	-0.42%	67,200
Mar 7, 2025	0.29	0.30	0.26	0.30	0.30	3.87%	157,609