Safe Supply Streaming Co. Ltd. (CSE:SPLY)
Canada
· Delayed Price · Currency is CAD 0.0900
-0.0100 (-10.00%)
Jun 27, 2025, 4:00 PM EDT
Safe Supply Streaming Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -10.00% | 20,000 |
| Jun 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 7,500 |
| Jun 25, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | - | 11.76% | 9,000 |
| Jun 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 11,037 |
| Jun 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5.88% | 31,945 |
| Jun 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | - | -5.56% | 117,000 |
| Jun 19, 2025 | 0.10 | 0.10 | 0.08 | 0.09 | - | -5.26% | 160,760 |
| Jun 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -17.39% | 89,253 |
| Jun 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | - | 5,010 |
| Jun 16, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 18,000 |
| Jun 13, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -8.00% | 27,000 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | - | 3,153 |
| Jun 11, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | - | 8.70% | 15,001 |
| Jun 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | - | 20,135 |
| Jun 9, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 15.00% | 880,833 |
| Jun 6, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | - | 5.26% | 70,000 |
| Jun 5, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | - | -13.64% | 57,500 |
| Jun 4, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | -4.35% | 112,500 |
| Jun 3, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | - | -4.17% | 32,001 |
| Jun 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | 4.35% | 23,333 |
| May 30, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | - | - | 222,050 |
| May 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | 5,400 |
| May 28, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | - | 9.09% | 25,000 |
| May 27, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | - | - | 32,000 |
| May 26, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | - | - | 363,513 |
| May 23, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 78,068 |
| May 22, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | - | 46.67% | 428,430 |
| May 21, 2025 | 0.09 | 0.09 | 0.06 | 0.08 | - | -16.67% | 634,200 |
| May 20, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | - | 8,045 |
| May 16, 2025 | 0.11 | 0.11 | 0.09 | 0.09 | - | -5.26% | 22,349 |
| May 15, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 30,500 |
| May 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 5.26% | 1,000 |
| May 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -5.00% | 6,500 |
| May 12, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | - | 17.65% | 110,500 |
| May 9, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | - | -15.00% | 102,620 |
| May 8, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 13,000 |
| May 7, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | - | -4.55% | 49,392 |
| May 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | 4.76% | 2,295 |
| May 5, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | - | 5.00% | 204,601 |
| May 2, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 8,500 |
| May 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | -4.55% | 5,500 |
| Apr 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | - | - | - |
| Apr 29, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 71,300 |
| Apr 28, 2025 | 0.09 | 0.12 | 0.09 | 0.11 | - | - | 207,000 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.09 | 0.11 | - | -8.33% | 198,050 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | - | 4.35% | 273,000 |
| Apr 23, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | - | 15.00% | 210,810 |
| Apr 22, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | - | 10,000 |
| Apr 21, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | - | -4.76% | 7,000 |
| Apr 17, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | - | - | 309,250 |