SafeSpace Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	1.13	1.59	1.03	1.07	1.07	-	1,340,142
Jun 11, 2025	0.85	1.15	0.83	1.07	1.07	30.81%	1,340,142
Jun 10, 2025	0.90	0.97	0.75	0.82	0.82	-2.61%	1,067,014
Jun 9, 2025	0.84	0.87	0.77	0.84	0.84	8.37%	1,012,145
Jun 6, 2025	0.66	0.85	0.66	0.78	0.78	12.32%	755,928
Jun 5, 2025	0.50	0.75	0.50	0.69	0.69	25.45%	589,395
Jun 4, 2025	0.41	0.80	0.41	0.55	0.55	37.57%	1,220,526
Jun 3, 2025	0.38	0.40	0.37	0.40	0.40	7.47%	922,599
Jun 2, 2025	0.36	0.37	0.34	0.37	0.37	9.09%	344,706
May 30, 2025	0.31	0.36	0.31	0.34	0.34	13.29%	247,649
May 29, 2025	0.32	0.33	0.29	0.30	0.30	-0.32%	209,439
May 28, 2025	0.32	0.34	0.29	0.30	0.30	0.63%	362,509
May 27, 2025	0.30	0.33	0.27	0.30	0.30	7.18%	545,184
May 23, 2025	0.28	0.28	0.24	0.28	0.28	-	20,899
May 22, 2025	0.29	0.29	0.18	0.28	0.28	0.02%	523,022
May 21, 2025	0.29	0.29	0.28	0.28	0.28	-0.02%	45,637
May 20, 2025	0.28	0.29	0.27	0.28	0.28	3.70%	85,733
May 19, 2025	0.28	0.34	0.27	0.27	0.27	-1.82%	313,882
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