SafeSpace Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	0.71	0.80	0.65	0.79	0.79	24.02%	508,515
Jul 16, 2025	0.60	0.64	0.50	0.64	0.64	11.75%	253,968
Jul 15, 2025	0.49	0.59	0.37	0.57	0.57	-0.14%	1,880,900
Jul 14, 2025	0.74	0.74	0.50	0.57	0.57	-18.46%	619,554
Jul 11, 2025	0.75	0.75	0.67	0.70	0.70	-4.11%	190,333
Jul 10, 2025	0.77	0.77	0.70	0.73	0.73	-2.67%	345,684
Jul 9, 2025	0.81	0.86	0.67	0.75	0.75	-13.79%	635,375
Jul 8, 2025	0.93	0.94	0.80	0.87	0.87	-5.95%	325,669
Jul 7, 2025	0.98	0.98	0.91	0.93	0.93	3.00%	340,946
Jul 3, 2025	0.97	0.97	0.90	0.90	0.90	-3.54%	46,758
Jul 2, 2025	0.93	0.98	0.85	0.93	0.93	1.19%	472,022
Jul 1, 2025	1.12	1.12	0.92	0.92	0.92	-8.91%	209,574
Jun 30, 2025	1.12	1.15	0.98	1.01	1.01	-11.40%	232,536
Jun 27, 2025	1.17	1.17	1.00	1.14	1.14	6.54%	234,828
Jun 26, 2025	1.15	1.16	0.97	1.07	1.07	-6.14%	282,763
Jun 25, 2025	1.14	1.20	1.07	1.14	1.14	-0.87%	73,652
Jun 24, 2025	0.91	1.22	0.91	1.15	1.15	33.72%	436,436
Jun 23, 2025	1.26	1.34	0.82	0.86	0.86	-34.85%	1,262,185
Jun 20, 2025	1.44	1.45	1.27	1.32	1.32	-7.43%	389,027
Jun 18, 2025	1.40	1.47	1.38	1.43	1.43	2.74%	267,578
Jun 17, 2025	1.45	1.45	1.34	1.39	1.39	4.36%	158,903
Jun 16, 2025	1.27	1.45	1.24	1.33	1.33	6.40%	285,453