Star Navigation Systems Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.010	0.010	0.005	0.010	0.010	3,444,860
2023-12-05	0.010	0.010	0.005	0.005	0.005	26,450
2023-12-04	0.010	0.010	0.010	0.010	0.010	134,000
2023-12-01	0.010	0.010	0.010	0.010	0.010	2,256,768
2023-11-30	0.010	0.010	0.010	0.010	0.010	9,593,291
2023-11-29	0.015	0.015	0.010	0.010	0.010	1,515,800
2023-11-28	0.015	0.015	0.010	0.010	0.010	321,600
2023-11-27	0.015	0.015	0.010	0.015	0.015	934,075
2023-11-24	0.010	0.015	0.010	0.015	0.015	23,379
2023-11-23	0.015	0.015	0.015	0.015	0.015	100,000
2023-11-22	0.015	0.015	0.015	0.015	0.015	53,676
2023-11-21	0.015	0.015	0.010	0.010	0.010	484,150
2023-11-20	0.015	0.015	0.010	0.015	0.015	901,400
2023-11-17	0.015	0.015	0.015	0.015	0.015	1,239,444
2023-11-16	0.015	0.015	0.015	0.015	0.015	2,000
2023-11-15	0.010	0.010	0.010	0.010	0.010	435,000
2023-11-14	0.015	0.015	0.010	0.010	0.010	127,600
2023-11-13	0.015	0.015	0.010	0.010	0.010	38,000
2023-11-10	0.015	0.015	0.010	0.010	0.010	1,117,700
2023-11-09	0.015	0.015	0.010	0.010	0.010	845,300
2023-11-08	0.015	0.015	0.015	0.015	0.015	587,030
2023-11-07	0.015	0.015	0.015	0.015	0.015	171,196
2023-11-06	0.015	0.020	0.015	0.020	0.020	205,800
2023-11-03	0.015	0.020	0.010	0.020	0.020	1,475,255
2023-11-02	0.015	0.020	0.015	0.020	0.020	219,000
2023-11-01	0.020	0.020	0.015	0.015	0.015	577,370
2023-10-31	0.020	0.020	0.015	0.020	0.020	43,300
2023-10-30	0.015	0.020	0.015	0.015	0.015	59,550
2023-10-27	0.015	0.015	0.015	0.015	0.015	82,000
2023-10-26	0.015	0.020	0.015	0.015	0.015	1,393,287
2023-10-25	0.020	0.020	0.015	0.015	0.015	3,017,000
2023-10-24	0.020	0.020	0.015	0.015	0.015	6,000
2023-10-23	0.020	0.020	0.015	0.015	0.015	862,801
2023-10-20	0.020	0.020	0.015	0.020	0.020	114,000
2023-10-19	0.015	0.020	0.015	0.015	0.015	1,144,000
2023-10-18	0.015	0.015	0.015	0.015	0.015	897,000
2023-10-17	0.020	0.020	0.015	0.020	0.020	288,000
2023-10-16	0.015	0.020	0.015	0.020	0.020	967,187
2023-10-13	0.020	0.025	0.020	0.025	0.025	747,000
2023-10-12	0.025	0.025	0.020	0.020	0.020	572,000
2023-10-11	0.025	0.025	0.020	0.025	0.025	158,734
2023-10-10	0.025	0.025	0.020	0.020	0.020	89,266
2023-10-06	0.020	0.025	0.020	0.025	0.025	628,200
2023-10-05	0.020	0.020	0.020	0.020	0.020	1,947,000
2023-10-04	0.025	0.025	0.020	0.020	0.020	387,000
2023-10-03	0.020	0.020	0.020	0.020	0.020	259,676
2023-10-02	0.025	0.025	0.025	0.025	0.025	10,000
2023-09-29	0.025	0.025	0.025	0.025	0.025	353,000
2023-09-28	0.025	0.025	0.020	0.025	0.025	322,400
2023-09-27	0.025	0.025	0.020	0.025	0.025	28,000
2023-09-26	0.030	0.030	0.025	0.025	0.025	28,117
2023-09-25	0.030	0.030	0.020	0.025	0.025	809,700
2023-09-22	0.025	0.030	0.025	0.030	0.030	290,000
2023-09-21	0.025	0.025	0.025	0.025	0.025	52,000
2023-09-20	0.025	0.025	0.025	0.025	0.025	139,000
2023-09-19	0.025	0.025	0.025	0.025	0.025	9,000
2023-09-18	0.025	0.030	0.025	0.030	0.030	125,000
2023-09-15	0.025	0.030	0.025	0.030	0.030	212,300
2023-09-14	0.025	0.030	0.025	0.025	0.025	509,000
2023-09-13	0.020	0.030	0.020	0.030	0.030	660,684

← NewerPage 13 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.