Skip to main content
Safe Supply Streaming Co Ltd. (CSE:SPLY)
Canada flag Canada · Delayed Price · Currency is CAD
0.0600
-0.0100 (-14.29%)
At close: Apr 28, 2026

Safe Supply Streaming Co Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.070.070.060.060.06-14.29%484,000
Apr 27, 20260.060.070.060.070.0716.67%789,186
Apr 24, 20260.070.070.060.060.06-14.29%947,000
Apr 23, 20260.070.070.070.070.07-27,000
Apr 22, 20260.070.070.070.070.077.69%36,168
Apr 21, 20260.070.070.070.070.07-7.14%301,000
Apr 20, 20260.070.070.070.070.077.69%18,000
Apr 17, 20260.080.080.070.070.07-18.75%803,730
Apr 16, 20260.080.080.080.080.086.67%2,000
Apr 15, 20260.080.080.080.080.08-6.25%41,700
Apr 14, 20260.100.100.080.080.08-15.79%464,016
Apr 13, 20260.090.100.080.100.1011.76%374,182
Apr 10, 20260.080.090.080.090.096.25%116,000
Apr 9, 20260.070.100.070.080.0833.33%1,559,671
Apr 8, 20260.070.070.060.060.06-87,000
Apr 7, 20260.070.070.060.060.06-14.29%168,706
Apr 6, 20260.070.070.070.070.077.69%531,150
Apr 2, 20260.070.080.060.070.07-13.33%373,183
Apr 1, 20260.050.090.050.080.0866.67%953,448
Mar 31, 20260.050.050.050.050.05-40,500
Mar 30, 20260.060.060.050.050.05-18.18%153,500
Mar 27, 20260.050.060.050.060.0622.22%868,876
Mar 26, 20260.050.050.050.050.05-10.00%104,000
Mar 25, 20260.050.050.050.050.0511.11%110,131
Mar 24, 20260.050.050.050.050.05-10.00%308,000
Mar 23, 20260.050.050.050.050.0525.00%220,170
Mar 20, 20260.050.050.040.040.04-11.11%14,000
Mar 19, 20260.050.050.050.050.0512.50%2,000
Mar 18, 20260.050.050.040.040.04-169,000
Mar 17, 20260.040.040.040.040.0414.29%602,000
Mar 16, 20260.050.050.040.040.04-12.50%625,000
Mar 13, 20260.050.050.040.040.04-11.11%77,764
Mar 12, 20260.050.050.050.050.05-6,000
Mar 11, 20260.050.050.040.050.0512.50%703,835
Mar 10, 20260.040.050.040.040.04-268,071
Mar 9, 20260.040.040.040.040.04-4,250
Mar 6, 20260.040.040.040.040.04-275,000
Mar 5, 20260.040.050.040.040.04-272,010
Mar 4, 20260.040.040.040.040.0414.29%883,000
Mar 3, 20260.040.040.040.040.04-12.50%44,500
Mar 2, 20260.050.050.040.040.04-75,000
Feb 27, 20260.040.040.040.040.04-70,000
Feb 26, 20260.050.050.040.040.04-366,357
Feb 25, 20260.050.050.040.040.04-10,001
Feb 24, 20260.040.050.040.040.0414.29%209,000
Feb 23, 20260.040.040.040.040.04-12.50%448,751
Feb 20, 20260.050.050.040.040.04-11.11%393,350
Feb 19, 20260.040.050.040.050.0528.57%512,878
Feb 18, 20260.040.040.040.040.04-108,500
Feb 17, 20260.040.040.040.040.04-160,171
Feb 13, 20260.040.040.040.040.04-12.50%24,000
Feb 12, 20260.050.050.040.040.04-12,000
Feb 11, 20260.050.050.040.040.04-86,081
Feb 10, 20260.050.050.040.040.04-121,000
Feb 9, 20260.050.050.040.040.04-60,000
Feb 6, 20260.050.050.040.040.04-11.11%48,533
Feb 5, 20260.040.050.040.050.0512.50%195,250
Feb 4, 20260.050.050.040.040.04-20.00%80,027
Feb 3, 20260.050.050.050.050.0511.11%285,587
Feb 2, 20260.050.050.050.050.05-18.18%77,292
Jan 30, 20260.050.070.040.060.0610.00%891,000
Jan 29, 20260.050.050.050.050.0511.11%122,000
Jan 28, 20260.050.050.050.050.05-39,010
Jan 27, 20260.050.050.050.050.05-10.00%393,500
Jan 26, 20260.060.060.050.050.05-15,108
Jan 23, 20260.050.050.050.050.05-15,050
Jan 22, 20260.050.060.050.050.05-282,250
Jan 21, 20260.050.060.050.050.05-794,714
Jan 20, 20260.040.070.040.050.0566.67%1,842,884
Jan 19, 20260.030.030.030.030.03-50,480
Jan 16, 20260.030.030.030.030.03-14.29%208,757
Jan 15, 20260.040.040.040.040.0416.67%13,258
Jan 14, 20260.030.030.030.030.03-14.29%2,010
Jan 13, 20260.040.040.040.040.04-1,013
Jan 12, 20260.040.040.040.040.04-3,010
Jan 9, 20260.040.040.040.040.04-20,000
Jan 8, 20260.040.040.040.040.04-12.50%11,000
Jan 7, 20260.040.040.040.040.0433.33%17,000
Jan 6, 20260.030.030.030.030.03-263,182
Jan 5, 20260.040.040.030.030.03-25.00%94,209
Jan 2, 20260.040.040.040.040.0414.29%27,500
Dec 31, 20250.040.040.030.040.04-511,968
Dec 30, 20250.040.040.040.040.04-14,000
Dec 29, 20250.040.040.040.040.04-12.50%12,000
Dec 24, 20250.040.040.040.040.04-1,000
Dec 23, 20250.040.040.040.040.0414.29%8,002
Dec 22, 20250.040.040.040.040.04-12.50%78,000
Dec 19, 20250.040.040.040.040.04-3,800
Dec 18, 20250.040.040.040.040.04-1,000
Dec 17, 20250.040.040.040.040.04-5,310
Dec 16, 20250.040.040.040.040.04-21,000
Dec 15, 20250.050.050.040.040.04-133,446
Dec 12, 20250.040.040.040.040.04-11.11%480,833
Dec 11, 20250.050.050.050.050.0512.50%1,000
Dec 10, 20250.050.050.040.040.04-11.11%41,000
Dec 9, 20250.050.050.050.050.05-10.00%220,460
Dec 8, 20250.050.070.050.050.0511.11%374,050
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