Skip to main content
Snipp Interactive Inc. (TSXV:SPN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0500
-0.0050 (-9.09%)
Apr 29, 2026, 12:32 PM EST

Snipp Interactive Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20260.060.060.050.060.06-202,000
Apr 21, 20260.060.060.060.060.06-45,000
Apr 20, 20260.060.060.060.060.06-8.33%25,000
Apr 17, 20260.060.060.060.060.06-111,000
Apr 16, 20260.060.060.060.060.06-2,321
Apr 15, 20260.060.060.060.060.069.09%30,600
Apr 13, 20260.060.060.060.060.06-81,486
Apr 8, 20260.060.060.060.060.0610.00%4,000
Apr 7, 20260.050.060.050.050.05-9.09%16,048
Apr 2, 20260.060.060.060.060.06-1,000
Apr 1, 20260.050.060.050.060.06-17,000
Mar 31, 20260.050.060.050.060.06-8.33%284,980
Mar 27, 20260.060.060.060.060.069.09%11,000
Mar 26, 20260.060.060.060.060.06-8.33%167,160
Mar 25, 20260.060.060.050.060.06-15,000
Mar 24, 20260.060.060.050.060.069.09%88,060
Mar 23, 20260.060.060.050.060.06-40,935
Mar 20, 20260.060.060.060.060.0610.00%20,000
Mar 18, 20260.050.050.050.050.05-21,200
Mar 17, 20260.050.050.050.050.05-289,000
Mar 16, 20260.050.050.050.050.05-710,153
Mar 13, 20260.050.050.050.050.05-106,000
Mar 12, 20260.050.050.050.050.05-10,000
Mar 10, 20260.060.060.050.050.05-9.09%18,500
Mar 9, 20260.050.060.050.060.06-137,365
Mar 6, 20260.060.060.060.060.06-2,001
Mar 5, 20260.060.060.060.060.06-8.33%17,567
Mar 4, 20260.060.060.060.060.06-113,000
Mar 3, 20260.060.060.060.060.069.09%16,020
Mar 2, 20260.060.060.060.060.06-8.33%274,220
Feb 27, 20260.060.060.060.060.069.09%286,996
Feb 26, 20260.060.060.060.060.06-134,000
Feb 25, 20260.050.060.050.060.06-1,217,370
Feb 24, 20260.050.060.050.060.0610.00%317,100
Feb 23, 20260.050.060.050.050.05-366,020
Feb 20, 20260.040.060.040.050.0525.00%1,353,799
Feb 17, 20260.040.040.040.040.04-83,510
Feb 13, 20260.040.040.040.040.04-67,000
Feb 12, 20260.040.040.040.040.04-223,010
Feb 10, 20260.040.040.040.040.04-4,000
Feb 9, 20260.040.040.040.040.04-273,194
Feb 6, 20260.040.040.040.040.04-35,000
Feb 4, 20260.040.040.040.040.04-5,400
Feb 3, 20260.040.040.040.040.04-100,000
Jan 30, 20260.040.040.040.040.04-11.11%150,240
Jan 29, 20260.050.050.050.050.05-71,182
Jan 28, 20260.050.050.050.050.05-225,000
Jan 27, 20260.050.050.050.050.0512.50%8,000
Jan 26, 20260.040.040.040.040.04-11.11%10,000
Jan 23, 20260.040.050.040.050.05-15,000
Jan 21, 20260.040.050.040.050.0512.50%55,000
Jan 20, 20260.040.040.040.040.04-11.11%20,000
Jan 19, 20260.050.050.050.050.05-53,000
Jan 15, 20260.050.050.050.050.05-43,000
Jan 14, 20260.050.050.050.050.05-10.00%249,000
Jan 13, 20260.050.050.050.050.05-15,000
Jan 12, 20260.050.050.050.050.0511.11%11,600
Jan 9, 20260.050.050.050.050.05-10.00%1,075,600
Jan 8, 20260.050.050.050.050.05-110,040
Jan 7, 20260.050.050.050.050.05-9.09%742,200
Jan 6, 20260.060.060.060.060.06-6,920
Jan 5, 20260.060.060.060.060.0610.00%18,332
Dec 31, 20250.050.050.050.050.05-10,000
Dec 30, 20250.050.050.050.050.05-3,000
Dec 29, 20250.050.050.050.050.05-106,461
Dec 23, 20250.050.050.050.050.05-9.09%85,000
Dec 22, 20250.060.060.060.060.06-501,820
Dec 19, 20250.050.060.050.060.0610.00%106,230
Dec 18, 20250.050.050.050.050.0511.11%437,970
Dec 17, 20250.050.050.050.050.05-10.00%65,000
Dec 16, 20250.050.050.050.050.05-543,500
Dec 11, 20250.050.050.050.050.05-155,100
Dec 10, 20250.050.050.050.050.05-204,593
Dec 9, 20250.050.050.050.050.05-248,000
Dec 8, 20250.050.050.050.050.05-169,900
Dec 5, 20250.050.050.050.050.05-424,458
Dec 4, 20250.050.050.050.050.05-114,950
Dec 3, 20250.050.050.050.050.05-588,502
Dec 2, 20250.050.050.050.050.05-9.09%250,000
Dec 1, 20250.060.060.060.060.06-46,900
Nov 28, 20250.060.060.050.060.06-30,000
Nov 27, 20250.060.060.060.060.06-344,500
Nov 26, 20250.060.060.060.060.06-36,000
Nov 25, 20250.050.060.050.060.0610.00%2,099
Nov 24, 20250.050.060.050.050.05-53,116
Nov 21, 20250.050.050.050.050.05-15,250
Nov 20, 20250.050.050.050.050.05-2,200
Nov 19, 20250.050.050.050.050.05-13,000
Nov 18, 20250.050.060.050.050.05-9.09%365,500
Nov 17, 20250.050.060.050.060.06-52,655
Nov 13, 20250.060.060.060.060.06-8.33%71,000
Nov 12, 20250.060.060.060.060.069.09%155,000
Nov 11, 20250.060.060.060.060.06-54,970
Nov 10, 20250.060.060.060.060.0610.00%19,000
Nov 7, 20250.060.060.050.050.05-9.09%48,000
Nov 6, 20250.060.060.060.060.06-1,100
Nov 4, 20250.060.060.060.060.06-162,000
Nov 3, 20250.060.060.060.060.06-8.33%14,000
Oct 31, 20250.060.060.060.060.06-8,000
Oct 30, 20250.060.060.060.060.06-18,000