Star Navigation Systems Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.020	0.020	0.020	0.020	0.020	18,000
2022-09-27	0.015	0.020	0.015	0.015	0.015	111,500
2022-09-26	0.020	0.020	0.020	0.020	0.020	0
2022-09-23	0.020	0.020	0.020	0.020	0.020	0
2022-09-22	0.015	0.020	0.015	0.020	0.020	54,000
2022-09-21	0.020	0.020	0.020	0.020	0.020	54,000
2022-09-20	0.020	0.020	0.020	0.020	0.020	0
2022-09-19	0.020	0.020	0.020	0.020	0.020	125,000
2022-09-16	0.015	0.015	0.015	0.015	0.015	50,000
2022-09-15	0.020	0.020	0.020	0.020	0.020	0
2022-09-14	0.015	0.020	0.015	0.020	0.020	260,000
2022-09-13	0.015	0.015	0.015	0.015	0.015	0
2022-09-12	0.015	0.015	0.015	0.015	0.015	95,000
2022-09-09	0.020	0.020	0.015	0.020	0.020	157,500
2022-09-08	0.020	0.020	0.015	0.020	0.020	498,283
2022-09-07	0.020	0.020	0.020	0.020	0.020	142,000
2022-09-06	0.020	0.020	0.015	0.020	0.020	278,650
2022-09-02	0.015	0.020	0.015	0.015	0.015	950,737
2022-09-01	0.020	0.020	0.020	0.020	0.020	0
2022-08-31	0.020	0.020	0.015	0.020	0.020	385,500
2022-08-30	0.020	0.020	0.015	0.015	0.015	10,200
2022-08-29	0.015	0.015	0.015	0.015	0.015	150,987
2022-08-26	0.015	0.020	0.015	0.020	0.020	38,050
2022-08-25	0.015	0.015	0.015	0.015	0.015	21,767
2022-08-24	0.015	0.015	0.015	0.015	0.015	49,000
2022-08-23	0.020	0.020	0.015	0.015	0.015	36,050
2022-08-22	0.015	0.015	0.015	0.015	0.015	55,250
2022-08-19	0.015	0.020	0.015	0.015	0.015	65,300
2022-08-18	0.020	0.020	0.015	0.015	0.015	42,600
2022-08-17	0.015	0.015	0.015	0.015	0.015	210,200
2022-08-16	0.015	0.020	0.015	0.020	0.020	332,000
2022-08-15	0.020	0.020	0.015	0.020	0.020	24,000
2022-08-12	0.015	0.015	0.015	0.015	0.015	136,100
2022-08-11	0.020	0.020	0.020	0.020	0.020	1,008
2022-08-10	0.020	0.020	0.015	0.015	0.015	185,345
2022-08-09	0.020	0.020	0.015	0.020	0.020	1,942,307
2022-08-08	0.015	0.020	0.015	0.020	0.020	204,510
2022-08-05	0.020	0.020	0.020	0.020	0.020	0
2022-08-04	0.015	0.020	0.015	0.020	0.020	41,000
2022-08-03	0.020	0.020	0.015	0.020	0.020	344,700
2022-08-02	0.020	0.020	0.020	0.020	0.020	52,410
2022-07-29	0.020	0.020	0.020	0.020	0.020	0
2022-07-28	0.020	0.020	0.020	0.020	0.020	20,200
2022-07-27	0.020	0.025	0.020	0.020	0.020	773,000
2022-07-26	0.020	0.020	0.020	0.020	0.020	0
2022-07-25	0.020	0.020	0.020	0.020	0.020	47,800
2022-07-22	0.025	0.025	0.015	0.015	0.015	73,000
2022-07-21	0.015	0.020	0.015	0.020	0.020	18,333
2022-07-20	0.020	0.020	0.015	0.020	0.020	34,400
2022-07-19	0.020	0.025	0.020	0.025	0.025	60,000
2022-07-18	0.020	0.020	0.020	0.020	0.020	40,001
2022-07-15	0.020	0.020	0.020	0.020	0.020	72,000
2022-07-14	0.020	0.020	0.020	0.020	0.020	0
2022-07-13	0.020	0.020	0.020	0.020	0.020	0
2022-07-12	0.020	0.020	0.020	0.020	0.020	367,000
2022-07-11	0.020	0.020	0.020	0.020	0.020	222,000
2022-07-08	0.025	0.025	0.025	0.025	0.025	0
2022-07-07	0.025	0.025	0.025	0.025	0.025	249,642
2022-07-06	0.020	0.020	0.020	0.020	0.020	0
2022-07-05	0.025	0.025	0.020	0.020	0.020	248,000

← NewerPage 18 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.