Star Navigation Systems Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.045	0.050	0.040	0.050	0.050	3,837,694
2023-03-20	0.045	0.045	0.040	0.045	0.045	2,055,625
2023-03-17	0.040	0.045	0.040	0.045	0.045	213,846
2023-03-16	0.040	0.045	0.040	0.045	0.045	5,664
2023-03-15	0.045	0.045	0.040	0.040	0.040	2,065,906
2023-03-14	0.045	0.045	0.045	0.045	0.045	562,558
2023-03-13	0.045	0.045	0.040	0.045	0.045	4,924,259
2023-03-10	0.045	0.050	0.045	0.050	0.050	1,548,200
2023-03-09	0.050	0.050	0.045	0.050	0.050	726,068
2023-03-08	0.050	0.050	0.045	0.050	0.050	1,344,650
2023-03-07	0.050	0.050	0.045	0.045	0.045	2,511,312
2023-03-06	0.045	0.050	0.040	0.045	0.045	2,587,505
2023-03-03	0.040	0.045	0.040	0.045	0.045	652,160
2023-03-02	0.040	0.045	0.040	0.045	0.045	1,324,990
2023-03-01	0.045	0.045	0.035	0.040	0.040	1,125,475
2023-02-28	0.040	0.045	0.040	0.045	0.045	422,442
2023-02-27	0.040	0.045	0.040	0.045	0.045	894,003
2023-02-24	0.035	0.040	0.035	0.040	0.040	464,000
2023-02-23	0.040	0.040	0.035	0.035	0.035	924,661
2023-02-22	0.040	0.040	0.030	0.040	0.040	368,227
2023-02-21	0.035	0.040	0.030	0.035	0.035	1,827,997
2023-02-17	0.035	0.035	0.030	0.035	0.035	1,381,317
2023-02-16	0.040	0.040	0.035	0.040	0.040	386,000
2023-02-15	0.035	0.040	0.035	0.040	0.040	85,146
2023-02-14	0.040	0.040	0.035	0.040	0.040	1,870,150
2023-02-13	0.040	0.040	0.035	0.040	0.040	1,199,001
2023-02-10	0.040	0.040	0.035	0.035	0.035	93,200
2023-02-09	0.040	0.040	0.035	0.035	0.035	135,813
2023-02-08	0.040	0.040	0.040	0.040	0.040	0
2023-02-07	0.040	0.040	0.035	0.040	0.040	283,743
2023-02-06	0.035	0.035	0.035	0.035	0.035	166,000
2023-02-03	0.040	0.040	0.035	0.035	0.035	282,111
2023-02-02	0.040	0.040	0.040	0.040	0.040	35,000
2023-02-01	0.045	0.045	0.040	0.040	0.040	1,819,693
2023-01-31	0.045	0.045	0.040	0.040	0.040	279,075
2023-01-30	0.040	0.040	0.040	0.040	0.040	265,127
2023-01-27	0.045	0.045	0.040	0.040	0.040	275,500
2023-01-26	0.045	0.045	0.040	0.040	0.040	110,336
2023-01-25	0.040	0.045	0.035	0.040	0.040	462,295
2023-01-24	0.040	0.040	0.030	0.040	0.040	1,849,155
2023-01-23	0.040	0.040	0.035	0.040	0.040	1,125,000
2023-01-20	0.040	0.040	0.035	0.035	0.035	301,000
2023-01-19	0.035	0.040	0.035	0.035	0.035	187,500
2023-01-18	0.040	0.040	0.035	0.040	0.040	335,248
2023-01-17	0.035	0.040	0.035	0.040	0.040	319,525
2023-01-16	0.040	0.040	0.035	0.040	0.040	513,603
2023-01-13	0.040	0.040	0.040	0.040	0.040	50,845
2023-01-12	0.035	0.040	0.035	0.040	0.040	73,735
2023-01-11	0.040	0.040	0.040	0.040	0.040	308,050
2023-01-10	0.040	0.040	0.040	0.040	0.040	3,400
2023-01-09	0.035	0.040	0.035	0.035	0.035	723,989
2023-01-06	0.035	0.035	0.030	0.035	0.035	829,430
2023-01-05	0.035	0.035	0.030	0.035	0.035	174,913
2023-01-04	0.035	0.035	0.035	0.035	0.035	3,000
2023-01-03	0.030	0.030	0.030	0.030	0.030	12,000
2022-12-30	0.035	0.035	0.035	0.035	0.035	111,500
2022-12-29	0.030	0.030	0.030	0.030	0.030	58,000
2022-12-28	0.035	0.035	0.030	0.030	0.030	534,000
2022-12-23	0.030	0.030	0.030	0.030	0.030	189,480
2022-12-22	0.030	0.030	0.030	0.030	0.030	245,530

← NewerPage 16 of 21 · 1,255 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.