Star Navigation Systems Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.025	0.025	0.025	0.025	0.025	0
2022-06-30	0.025	0.025	0.025	0.025	0.025	2,000
2022-06-29	0.020	0.020	0.020	0.020	0.020	0
2022-06-28	0.020	0.025	0.020	0.020	0.020	61,500
2022-06-27	0.025	0.025	0.025	0.025	0.025	43,000
2022-06-24	0.020	0.020	0.020	0.020	0.020	144,500
2022-06-23	0.025	0.025	0.020	0.020	0.020	21,000
2022-06-22	0.020	0.020	0.020	0.020	0.020	340,000
2022-06-21	0.025	0.025	0.025	0.025	0.025	17,000
2022-06-20	0.025	0.025	0.025	0.025	0.025	596,000
2022-06-17	0.025	0.025	0.025	0.025	0.025	134,285
2022-06-16	0.025	0.030	0.025	0.025	0.025	264,750
2022-06-15	0.025	0.025	0.025	0.025	0.025	0
2022-06-14	0.025	0.025	0.025	0.025	0.025	0
2022-06-13	0.030	0.030	0.025	0.025	0.025	53,000
2022-06-10	0.025	0.025	0.025	0.025	0.025	0
2022-06-09	0.025	0.025	0.020	0.025	0.025	709,680
2022-06-08	0.025	0.025	0.025	0.025	0.025	90,000
2022-06-07	0.025	0.025	0.025	0.025	0.025	272,000
2022-06-06	0.025	0.025	0.025	0.025	0.025	324,000
2022-06-03	0.025	0.025	0.025	0.025	0.025	164,500
2022-06-02	0.025	0.025	0.025	0.025	0.025	26,517
2022-06-01	0.025	0.025	0.020	0.025	0.025	45,400
2022-05-31	0.025	0.025	0.020	0.020	0.020	700,000
2022-05-30	0.025	0.025	0.020	0.025	0.025	209,212
2022-05-27	0.020	0.025	0.020	0.025	0.025	147,000
2022-05-26	0.025	0.025	0.020	0.020	0.020	213,640
2022-05-25	0.025	0.025	0.020	0.020	0.020	388,300
2022-05-24	0.025	0.025	0.020	0.020	0.020	78,700
2022-05-20	0.020	0.020	0.020	0.020	0.020	20,000
2022-05-19	0.025	0.025	0.025	0.025	0.025	0
2022-05-18	0.025	0.025	0.025	0.025	0.025	7,900
2022-05-17	0.030	0.030	0.025	0.025	0.025	89,500
2022-05-16	0.020	0.030	0.020	0.025	0.025	579,880
2022-05-13	0.030	0.030	0.030	0.030	0.030	3,400
2022-05-12	0.025	0.025	0.020	0.025	0.025	254,000
2022-05-11	0.025	0.030	0.020	0.030	0.030	53,000
2022-05-10	0.025	0.030	0.025	0.025	0.025	1,105,476
2022-05-09	0.025	0.030	0.025	0.025	0.025	251,750
2022-05-06	0.025	0.025	0.025	0.025	0.025	5,000
2022-05-05	0.025	0.030	0.025	0.025	0.025	695,009
2022-05-04	0.025	0.025	0.025	0.025	0.025	0
2022-05-03	0.025	0.025	0.025	0.025	0.025	447,051
2022-05-02	0.025	0.025	0.025	0.025	0.025	21,000
2022-04-29	0.025	0.030	0.025	0.025	0.025	1,001,900
2022-04-28	0.030	0.030	0.025	0.025	0.025	531,508
2022-04-27	0.025	0.025	0.025	0.025	0.025	1,194,324
2022-04-26	0.025	0.025	0.025	0.025	0.025	872,000
2022-04-25	0.025	0.030	0.025	0.030	0.030	139,212
2022-04-22	0.030	0.030	0.025	0.030	0.030	469,000
2022-04-21	0.030	0.030	0.030	0.030	0.030	10,000
2022-04-20	0.030	0.030	0.025	0.025	0.025	155,000
2022-04-19	0.030	0.030	0.025	0.025	0.025	640,350
2022-04-18	0.030	0.030	0.025	0.025	0.025	309,000
2022-04-14	0.025	0.025	0.025	0.025	0.025	620,000
2022-04-13	0.030	0.030	0.020	0.025	0.025	1,281,748
2022-04-12	0.030	0.030	0.025	0.030	0.030	191,000
2022-04-11	0.025	0.030	0.025	0.030	0.030	525,010
2022-04-08	0.025	0.025	0.025	0.025	0.025	186,603
2022-04-07	0.030	0.030	0.025	0.025	0.025	438,000

← NewerPage 19 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.