Star Navigation Systems Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.025	0.030	0.025	0.025	0.025	140,000
2022-12-20	0.025	0.030	0.025	0.030	0.030	1,040,001
2022-12-19	0.025	0.030	0.025	0.030	0.030	250,160
2022-12-16	0.030	0.030	0.030	0.030	0.030	60,200
2022-12-15	0.030	0.030	0.030	0.030	0.030	0
2022-12-14	0.030	0.030	0.030	0.030	0.030	17,500
2022-12-13	0.030	0.030	0.030	0.030	0.030	0
2022-12-12	0.030	0.030	0.030	0.030	0.030	6,500
2022-12-09	0.030	0.030	0.030	0.030	0.030	125,000
2022-12-08	0.030	0.030	0.030	0.030	0.030	13,000
2022-12-07	0.035	0.035	0.025	0.030	0.030	695,604
2022-12-06	0.030	0.030	0.030	0.030	0.030	10,000
2022-12-05	0.030	0.035	0.030	0.030	0.030	405,936
2022-12-02	0.030	0.030	0.030	0.030	0.030	298,153
2022-12-01	0.030	0.030	0.030	0.030	0.030	194,000
2022-11-30	0.035	0.035	0.030	0.030	0.030	14,600
2022-11-29	0.030	0.030	0.030	0.030	0.030	10,000
2022-11-28	0.030	0.035	0.030	0.035	0.035	471,369
2022-11-25	0.035	0.035	0.035	0.035	0.035	0
2022-11-24	0.035	0.035	0.030	0.035	0.035	37,000
2022-11-23	0.030	0.035	0.030	0.030	0.030	791,888
2022-11-22	0.035	0.035	0.030	0.030	0.030	63,476
2022-11-21	0.030	0.035	0.030	0.030	0.030	40,865
2022-11-18	0.040	0.040	0.033	0.035	0.035	238,625
2022-11-17	0.040	0.040	0.040	0.040	0.040	50,000
2022-11-16	0.035	0.040	0.035	0.040	0.040	197,175
2022-11-15	0.035	0.040	0.035	0.040	0.040	344,850
2022-11-14	0.035	0.035	0.035	0.035	0.035	1,339,994
2022-11-11	0.035	0.035	0.035	0.035	0.035	994,000
2022-11-10	0.030	0.035	0.025	0.035	0.035	466,450
2022-11-09	0.035	0.035	0.030	0.030	0.030	271,960
2022-11-08	0.035	0.035	0.035	0.035	0.035	75,025
2022-11-07	0.035	0.035	0.030	0.035	0.035	411,315
2022-11-04	0.030	0.035	0.030	0.035	0.035	188,500
2022-11-03	0.030	0.035	0.030	0.035	0.035	218,600
2022-11-02	0.030	0.035	0.030	0.035	0.035	55,000
2022-11-01	0.030	0.035	0.030	0.035	0.035	112,500
2022-10-31	0.035	0.035	0.030	0.035	0.035	153,000
2022-10-28	0.035	0.035	0.030	0.035	0.035	121,875
2022-10-27	0.035	0.035	0.030	0.035	0.035	34,790
2022-10-26	0.035	0.035	0.035	0.035	0.035	64,944
2022-10-25	0.040	0.040	0.035	0.035	0.035	448,552
2022-10-24	0.035	0.040	0.030	0.040	0.040	1,313,274
2022-10-21	0.030	0.030	0.030	0.030	0.030	56,095
2022-10-20	0.035	0.035	0.030	0.030	0.030	485,950
2022-10-19	0.035	0.035	0.025	0.035	0.035	437,500
2022-10-18	0.030	0.030	0.030	0.030	0.030	1,185,180
2022-10-17	0.030	0.030	0.030	0.030	0.030	202,500
2022-10-14	0.025	0.030	0.025	0.030	0.030	1,095,100
2022-10-13	0.025	0.025	0.025	0.025	0.025	919,700
2022-10-12	0.035	0.035	0.025	0.025	0.025	1,220,365
2022-10-11	0.045	0.045	0.030	0.035	0.035	3,914,360
2022-10-07	0.035	0.045	0.035	0.045	0.045	4,081,260
2022-10-06	0.025	0.035	0.025	0.035	0.035	2,587,926
2022-10-05	0.025	0.025	0.020	0.025	0.025	1,023,915
2022-10-04	0.020	0.025	0.015	0.025	0.025	1,982,985
2022-10-03	0.020	0.020	0.015	0.020	0.020	675,000
2022-09-30	0.015	0.015	0.015	0.015	0.015	0
2022-09-29	0.020	0.020	0.015	0.015	0.015	91,887
2022-09-28	0.020	0.020	0.020	0.020	0.020	18,000

← NewerPage 17 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.