Star Navigation Systems Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	0.020	0.020	0.015	0.020	0.020	59,000
2024-03-04	0.020	0.020	0.020	0.020	0.020	43,000
2024-03-01	0.015	0.020	0.015	0.020	0.020	708,667
2024-02-29	0.020	0.020	0.015	0.020	0.020	855,500
2024-02-28	0.020	0.020	0.015	0.015	0.015	125,550
2024-02-27	0.020	0.020	0.015	0.020	0.020	111,666
2024-02-26	0.020	0.020	0.015	0.015	0.015	502,000
2024-02-23	0.015	0.015	0.015	0.015	0.015	3,069,822
2024-02-22	0.020	0.020	0.020	0.020	0.020	2,450
2024-02-21	0.020	0.020	0.020	0.020	0.020	1,000
2024-02-20	0.015	0.020	0.015	0.015	0.015	545,801
2024-02-16	0.015	0.020	0.015	0.020	0.020	742,000
2024-02-15	0.015	0.015	0.015	0.015	0.015	1,277,510
2024-02-14	0.015	0.015	0.015	0.015	0.015	617,567
2024-02-13	0.020	0.020	0.015	0.015	0.015	344,413
2024-02-12	0.015	0.015	0.015	0.015	0.015	2,738,000
2024-02-09	0.015	0.020	0.015	0.020	0.020	4,373,466
2024-02-08	0.020	0.020	0.015	0.020	0.020	155,600
2024-02-07	0.015	0.020	0.015	0.020	0.020	358,000
2024-02-06	0.020	0.025	0.020	0.020	0.020	680,065
2024-02-05	0.020	0.020	0.015	0.020	0.020	39,150
2024-02-02	0.020	0.020	0.015	0.020	0.020	490,000
2024-02-01	0.020	0.025	0.015	0.020	0.020	277,500
2024-01-31	0.025	0.025	0.020	0.020	0.020	391,073
2024-01-30	0.020	0.025	0.015	0.020	0.020	3,190,605
2024-01-29	0.015	0.025	0.015	0.025	0.025	11,013,366
2024-01-26	0.015	0.015	0.010	0.010	0.010	7,457,029
2024-01-25	0.010	0.015	0.010	0.015	0.015	43,135
2024-01-24	0.010	0.010	0.010	0.010	0.010	648,000
2024-01-23	0.010	0.010	0.005	0.010	0.010	114,000
2024-01-22	0.010	0.010	0.005	0.010	0.010	220,800
2024-01-19	0.010	0.010	0.005	0.010	0.010	371,000
2024-01-18	0.010	0.010	0.010	0.010	0.010	165,000
2024-01-17	0.015	0.015	0.015	0.015	0.015	15,900
2024-01-16	0.015	0.015	0.010	0.010	0.010	42,000
2024-01-15	0.010	0.010	0.010	0.010	0.010	432,926
2024-01-12	0.015	0.015	0.010	0.015	0.015	1,015,465
2024-01-11	0.015	0.015	0.015	0.015	0.015	5,000
2024-01-10	0.015	0.015	0.010	0.015	0.015	642,000
2024-01-09	0.015	0.015	0.010	0.010	0.010	539,300
2024-01-08	0.010	0.015	0.010	0.015	0.015	1,501,735
2024-01-05	0.015	0.015	0.010	0.010	0.010	1,174,000
2024-01-04	0.010	0.010	0.010	0.010	0.010	346,850
2024-01-03	0.015	0.015	0.015	0.015	0.015	15,000
2024-01-02	0.010	0.010	0.010	0.010	0.010	190,000
2023-12-29	0.010	0.015	0.010	0.015	0.015	335,100
2023-12-28	0.015	0.015	0.010	0.010	0.010	2,404,000
2023-12-27	0.010	0.015	0.010	0.015	0.015	108,000
2023-12-22	0.015	0.015	0.015	0.015	0.015	67,500
2023-12-21	0.010	0.010	0.010	0.010	0.010	1,600
2023-12-20	0.015	0.015	0.013	0.013	0.013	11,000
2023-12-19	0.015	0.015	0.010	0.013	0.013	1,699,000
2023-12-18	0.015	0.015	0.010	0.010	0.010	3,328,000
2023-12-15	0.015	0.015	0.015	0.015	0.015	11,000
2023-12-14	0.010	0.015	0.010	0.015	0.015	3,940,605
2023-12-13	0.010	0.010	0.005	0.010	0.010	3,091,983
2023-12-12	0.010	0.010	0.005	0.010	0.010	574,402
2023-12-11	0.010	0.010	0.010	0.010	0.010	464,000
2023-12-08	0.010	0.010	0.005	0.010	0.010	595,490
2023-12-07	0.010	0.010	0.005	0.010	0.010	155,000

← NewerPage 12 of 21 · 1,258 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.