Skip to main content
Safe Supply Streaming Co. Ltd. (CSE:SPLY)
Canada flag Canada · Delayed Price · Currency is CAD
0.0400
-0.0050 (-11.11%)
At close: Dec 3, 2025

Safe Supply Streaming Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.050.050.050.050.0512.50%5,000
Dec 4, 20250.040.040.040.040.04-10,004
Dec 3, 20250.050.050.040.040.04-11.11%25,000
Dec 2, 20250.050.050.040.050.05-212,160
Dec 1, 20250.040.050.040.050.0512.50%200,000
Nov 28, 20250.040.040.040.040.04-5,000
Nov 27, 20250.040.040.040.040.0414.29%5,000
Nov 26, 20250.040.040.040.040.04-12.50%109,500
Nov 25, 20250.050.060.040.040.04-11.11%114,465
Nov 24, 20250.040.060.040.050.0528.57%1,327,855
Nov 21, 20250.040.040.040.040.04-4,000
Nov 20, 20250.030.040.030.040.04-44,000
Nov 19, 20250.040.040.040.040.04-1,000
Nov 18, 20250.040.040.040.040.04-12.50%6,000
Nov 14, 20250.040.040.040.040.0433.33%12,050
Nov 13, 20250.040.040.030.030.03-14.29%168,900
Nov 12, 20250.040.040.040.040.04-10,700
Nov 11, 20250.040.040.040.040.0416.67%108,000
Nov 10, 20250.040.040.030.030.03-50,200
Nov 7, 20250.030.030.030.030.03-14.29%300,333
Nov 6, 20250.040.040.040.040.04-25,000
Nov 5, 20250.040.040.030.040.04-305,000
Nov 4, 20250.040.040.040.040.04-22,500
Nov 3, 20250.050.050.040.040.04-12.50%44,250
Oct 31, 20250.050.050.040.040.04-11.11%51,485
Oct 30, 20250.040.050.040.050.05-87,000
Oct 29, 20250.050.050.040.050.0512.50%112,943
Oct 28, 20250.050.050.040.040.0414.29%366,200
Oct 27, 20250.040.040.040.040.04-55,367
Oct 24, 20250.040.040.040.040.04-31,000
Oct 23, 20250.040.040.040.040.04-94,066
Oct 22, 20250.050.050.040.040.04-12.50%31,495
Oct 21, 20250.040.040.040.040.0414.29%17,450
Oct 20, 20250.040.050.040.040.04-118,276
Oct 17, 20250.040.040.030.040.04-295,700
Oct 16, 20250.040.040.040.040.04-12.50%41,393
Oct 15, 20250.040.040.040.040.04-54,000
Oct 14, 20250.040.040.040.040.04-131,000
Oct 9, 20250.040.050.040.040.04-57,500
Oct 8, 20250.040.040.040.040.04-6,000
Oct 7, 20250.040.040.030.040.04-81,350
Oct 6, 20250.040.040.040.040.04-7,496
Oct 3, 20250.040.040.030.040.04-254,122
Oct 2, 20250.050.050.040.040.04-11.11%155,750
Oct 1, 20250.050.050.050.050.05-32,545
Sep 30, 20250.050.050.050.050.05-10.00%15,500
Sep 29, 20250.050.050.050.050.05-9,000
Sep 26, 20250.050.050.050.050.05-3,100
Sep 25, 20250.060.060.050.050.05-9.09%82,000
Sep 24, 20250.060.060.060.060.06-136,000
Sep 23, 20250.060.060.060.060.06-56,600
Sep 22, 20250.060.060.060.060.06-192,000
Sep 19, 20250.060.070.060.060.06-8.33%216,663
Sep 18, 20250.060.060.060.060.06-12,000
Sep 17, 20250.060.060.060.060.06-1,000
Sep 16, 20250.050.060.050.060.069.09%150,150
Sep 15, 20250.050.060.050.060.0610.00%27,320
Sep 12, 20250.060.060.050.050.05-9.09%12,010
Sep 11, 20250.050.060.050.060.0622.22%96,000
Sep 10, 20250.050.050.050.050.05-44,181
Sep 9, 20250.060.060.050.050.05-18.18%93,700
Sep 8, 20250.060.060.050.060.06-8.33%192,523
Sep 5, 20250.060.070.060.060.06-21,476
Sep 4, 20250.070.070.050.060.06-14.29%342,500
Sep 3, 20250.070.070.070.070.07-1,000
Sep 2, 20250.080.080.070.070.07-11,000
Aug 29, 20250.070.070.070.070.07-43,643
Aug 28, 20250.080.080.070.070.07-12.50%74,857
Aug 27, 20250.090.090.080.080.086.67%6,000
Aug 26, 20250.090.090.080.080.08-4,000
Aug 25, 20250.080.080.070.080.08-6.25%39,580
Aug 22, 20250.090.090.080.080.086.67%17,500
Aug 21, 20250.070.080.060.080.087.14%93,000
Aug 20, 20250.070.070.070.070.077.69%3,000
Aug 19, 20250.070.070.070.070.078.33%70,000
Aug 18, 20250.070.070.060.060.06-14.29%163,888
Aug 15, 20250.070.070.070.070.07-13,000
Aug 14, 20250.060.070.060.070.0716.67%59,000
Aug 13, 20250.060.060.060.060.069.09%26,513
Aug 12, 20250.070.070.060.060.06-15.38%37,400
Aug 11, 20250.070.070.070.070.07-7.14%151,000
Aug 7, 20250.070.080.070.070.0716.67%163,000
Aug 6, 20250.070.070.060.060.06-14.29%50,408
Aug 5, 20250.070.070.070.070.07-9,000
Aug 1, 20250.070.070.060.070.077.69%31,812
Jul 31, 20250.080.080.060.070.07-162,000
Jul 30, 20250.070.080.070.070.07-196,100
Jul 29, 20250.070.090.070.070.07-7.14%144,100
Jul 28, 20250.070.080.070.070.077.69%127,000
Jul 25, 20250.080.080.070.070.07-13.33%346,333
Jul 24, 20250.080.080.080.080.08-6.25%220,982
Jul 23, 20250.080.090.080.080.086.67%100,700
Jul 22, 20250.090.090.080.080.08-11.76%316,661
Jul 21, 20250.090.090.090.090.09-15.00%65,551
Jul 18, 20250.110.110.090.100.10-9.09%110,400
Jul 17, 20250.090.120.090.110.1122.22%459,050
Jul 16, 20250.100.100.090.090.095.88%86,020
Jul 15, 20250.090.100.090.090.09-5.56%9,000
Jul 14, 20250.090.100.080.090.09-398,117
Jul 11, 20250.080.090.080.090.0912.50%19,000