Snipp Interactive Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 0.035 | 0.035 | 0.035 | 0.035 | 0.035 | 8,000 |
| 2026-10-16 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 16,000 |
| 2026-10-15 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 35,000 |
| 2026-10-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 6,000 |
| 2026-10-13 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 178,900 |
| 2026-10-09 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 6,000 |
| 2026-10-08 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 2,000 |
| 2026-10-07 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 25,500 |
| 2026-10-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 162,100 |
| 2026-10-05 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 46,000 |
| 2026-10-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 23,000 |
| 2026-10-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 34,000 |
| 2026-09-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 124,000 |
| 2026-09-29 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2026-09-28 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 221,000 |
| 2026-09-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-09-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 19,000 |
| 2026-09-23 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2026-09-22 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 64,000 |
| 2026-09-21 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 527,400 |
| 2026-09-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 50,000 |
| 2026-09-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-09-16 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 7,000 |
| 2026-09-15 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 12,000 |
| 2026-09-14 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 25,100 |
| 2026-09-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-09-10 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 14,500 |
| 2026-09-09 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-09-08 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 9,700 |
| 2026-09-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 84,000 |
| 2026-09-03 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 319,000 |
| 2026-09-02 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 43,000 |
| 2026-09-01 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 66,800 |
| 2026-08-31 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 253,600 |
| 2026-08-28 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 751,100 |
| 2026-08-27 | 0.035 | 0.040 | 0.035 | 0.040 | 0.040 | 604,000 |
| 2026-08-26 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,800 |
| 2026-08-25 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-08-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-08-21 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-08-20 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 10,000 |
| 2026-08-19 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 13,000 |
| 2026-08-18 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 5,000 |
| 2026-08-17 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 301,000 |
| 2026-08-14 | 0.040 | 0.040 | 0.035 | 0.040 | 0.040 | 181,000 |
| 2026-08-13 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 238,000 |
| 2026-08-12 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 3,000 |
| 2026-08-11 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 27,500 |
| 2026-08-10 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 1,667,500 |
| 2026-08-07 | 0.040 | 0.045 | 0.040 | 0.045 | 0.045 | 5,200 |
| 2026-08-06 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-08-05 | 0.040 | 0.045 | 0.040 | 0.040 | 0.040 | 362,000 |
| 2026-08-04 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 327,000 |
| 2026-07-31 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 8,500 |
| 2026-07-30 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 281,000 |
| 2026-07-29 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 0 |
| 2026-07-28 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 250,700 |
| 2026-07-27 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 0 |
| 2026-07-24 | 0.040 | 0.040 | 0.040 | 0.040 | 0.040 | 6,000 |
| 2026-07-23 | 0.045 | 0.045 | 0.045 | 0.045 | 0.045 | 2,900 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.