Star Navigation Systems Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.020	0.025	0.020	0.025	0.025	76,254
2023-09-11	0.025	0.025	0.020	0.025	0.025	220,002
2023-09-08	0.020	0.025	0.020	0.025	0.025	35,000
2023-09-07	0.025	0.030	0.025	0.025	0.025	377,000
2023-09-06	0.030	0.030	0.025	0.025	0.025	253,233
2023-09-05	0.025	0.030	0.020	0.025	0.025	1,276,100
2023-09-01	0.025	0.030	0.025	0.030	0.030	510,000
2023-08-31	0.020	0.030	0.020	0.025	0.025	1,244,111
2023-08-30	0.025	0.025	0.020	0.025	0.025	794,250
2023-08-29	0.025	0.025	0.020	0.020	0.020	602,100
2023-08-28	0.025	0.025	0.020	0.020	0.020	1,363,248
2023-08-25	0.020	0.020	0.020	0.020	0.020	633,000
2023-08-24	0.020	0.020	0.020	0.020	0.020	8,401
2023-08-23	0.025	0.025	0.020	0.025	0.025	37,050
2023-08-22	0.020	0.020	0.020	0.020	0.020	901,716
2023-08-21	0.025	0.025	0.020	0.020	0.020	71,100
2023-08-18	0.020	0.020	0.020	0.020	0.020	23,100
2023-08-17	0.025	0.025	0.020	0.020	0.020	15,000
2023-08-16	0.020	0.020	0.020	0.020	0.020	28,155
2023-08-15	0.020	0.025	0.020	0.020	0.020	117,950
2023-08-14	0.020	0.025	0.020	0.025	0.025	41,000
2023-08-11	0.025	0.025	0.020	0.025	0.025	215,000
2023-08-10	0.025	0.025	0.020	0.025	0.025	212,500
2023-08-09	0.020	0.020	0.020	0.020	0.020	196,028
2023-08-08	0.020	0.020	0.020	0.020	0.020	1,116,500
2023-08-04	0.020	0.025	0.020	0.025	0.025	168,685
2023-08-03	0.020	0.020	0.020	0.020	0.020	8,110
2023-08-02	0.025	0.025	0.025	0.025	0.025	24,000
2023-08-01	0.020	0.020	0.020	0.020	0.020	122,312
2023-07-31	0.025	0.025	0.020	0.020	0.020	12,200
2023-07-28	0.025	0.025	0.020	0.020	0.020	256,800
2023-07-27	0.025	0.025	0.020	0.025	0.025	602,000
2023-07-26	0.020	0.020	0.020	0.020	0.020	122,292
2023-07-25	0.025	0.025	0.020	0.025	0.025	585,000
2023-07-24	0.025	0.025	0.025	0.025	0.025	3,000
2023-07-21	0.025	0.025	0.020	0.020	0.020	150,852
2023-07-20	0.025	0.025	0.020	0.025	0.025	257,000
2023-07-19	0.020	0.025	0.020	0.025	0.025	225,000
2023-07-18	0.025	0.025	0.025	0.025	0.025	281,000
2023-07-17	0.025	0.025	0.025	0.025	0.025	40,000
2023-07-14	0.025	0.025	0.025	0.025	0.025	135,000
2023-07-13	0.025	0.025	0.025	0.025	0.025	40,000
2023-07-12	0.030	0.030	0.025	0.025	0.025	169,000
2023-07-11	0.025	0.030	0.025	0.025	0.025	165,000
2023-07-10	0.020	0.025	0.020	0.025	0.025	277,755
2023-07-07	0.025	0.025	0.025	0.025	0.025	388,500
2023-07-06	0.025	0.025	0.025	0.025	0.025	279,275
2023-07-05	0.030	0.030	0.030	0.030	0.030	10,000
2023-07-04	0.030	0.030	0.025	0.025	0.025	115,800
2023-06-30	0.030	0.030	0.025	0.030	0.030	1,037,100
2023-06-29	0.025	0.025	0.025	0.025	0.025	4,753,676
2023-06-28	0.030	0.030	0.025	0.025	0.025	54,000
2023-06-27	0.030	0.030	0.025	0.025	0.025	26,000
2023-06-26	0.028	0.028	0.025	0.025	0.025	130,000
2023-06-23	0.025	0.030	0.025	0.030	0.030	221,000
2023-06-22	0.030	0.030	0.025	0.030	0.030	348,019
2023-06-21	0.030	0.030	0.025	0.028	0.028	385,900
2023-06-20	0.030	0.030	0.025	0.025	0.025	857,000
2023-06-19	0.030	0.030	0.030	0.030	0.030	13,000
2023-06-16	0.030	0.030	0.025	0.030	0.030	1,140,200

← NewerPage 14 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.