Star Navigation Systems Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.030	0.030	0.025	0.025	0.025	702,000
2022-04-05	0.025	0.035	0.025	0.030	0.030	3,178,580
2022-04-04	0.020	0.030	0.020	0.020	0.020	688,600
2022-04-01	0.025	0.030	0.025	0.030	0.030	107,600
2022-03-31	0.030	0.030	0.030	0.030	0.030	13,000
2022-03-30	0.025	0.030	0.025	0.030	0.030	126,960
2022-03-29	0.025	0.030	0.025	0.030	0.030	84,000
2022-03-28	0.030	0.030	0.025	0.025	0.025	60,000
2022-03-25	0.025	0.025	0.025	0.025	0.025	1,000
2022-03-24	0.025	0.025	0.025	0.025	0.025	1,726
2022-03-23	0.025	0.030	0.025	0.030	0.030	228,000
2022-03-22	0.025	0.030	0.020	0.030	0.030	73,500
2022-03-21	0.030	0.030	0.025	0.025	0.025	401,249
2022-03-18	0.025	0.030	0.025	0.025	0.025	466,000
2022-03-17	0.025	0.025	0.025	0.025	0.025	117,000
2022-03-16	0.020	0.025	0.020	0.025	0.025	152,750
2022-03-15	0.025	0.030	0.025	0.025	0.025	701,000
2022-03-14	0.025	0.030	0.025	0.025	0.025	621,613
2022-03-11	0.025	0.030	0.020	0.030	0.030	332,400
2022-03-10	0.030	0.030	0.025	0.030	0.030	1,131,980
2022-03-09	0.025	0.030	0.025	0.025	0.025	1,068,685
2022-03-08	0.025	0.025	0.020	0.020	0.020	299,714
2022-03-07	0.030	0.030	0.025	0.025	0.025	642,103
2022-03-04	0.025	0.025	0.025	0.025	0.025	208,000
2022-03-03	0.030	0.030	0.030	0.030	0.030	113,000
2022-03-02	0.025	0.025	0.025	0.025	0.025	9,700
2022-03-01	0.030	0.030	0.030	0.030	0.030	84,000
2022-02-28	0.025	0.030	0.025	0.030	0.030	186,500
2022-02-25	0.030	0.030	0.025	0.025	0.025	659,000
2022-02-24	0.030	0.030	0.025	0.030	0.030	79,666
2022-02-23	0.035	0.035	0.030	0.030	0.030	398,000
2022-02-22	0.035	0.035	0.030	0.030	0.030	152,000
2022-02-18	0.030	0.030	0.030	0.030	0.030	148,000
2022-02-17	0.030	0.030	0.030	0.030	0.030	19,000
2022-02-16	0.030	0.035	0.030	0.035	0.035	112,699
2022-02-15	0.035	0.035	0.030	0.035	0.035	435,200
2022-02-14	0.030	0.035	0.030	0.035	0.035	415,000
2022-02-11	0.030	0.035	0.030	0.035	0.035	607,550
2022-02-10	0.035	0.040	0.035	0.035	0.035	614,000
2022-02-09	0.035	0.040	0.035	0.035	0.035	401,100
2022-02-08	0.035	0.035	0.030	0.030	0.030	404,200
2022-02-07	0.035	0.035	0.030	0.035	0.035	13,500
2022-02-04	0.035	0.035	0.035	0.035	0.035	17,500
2022-02-03	0.035	0.035	0.035	0.035	0.035	47,000
2022-02-02	0.040	0.040	0.030	0.030	0.030	214,156
2022-02-01	0.035	0.040	0.030	0.035	0.035	1,037,150
2022-01-31	0.030	0.035	0.030	0.030	0.030	109,499
2022-01-28	0.035	0.035	0.030	0.035	0.035	140,342
2022-01-27	0.035	0.035	0.033	0.033	0.033	110,000
2022-01-26	0.035	0.040	0.035	0.035	0.035	397,000
2022-01-25	0.035	0.035	0.035	0.035	0.035	62,999
2022-01-24	0.040	0.040	0.035	0.035	0.035	165,572
2022-01-21	0.040	0.040	0.035	0.035	0.035	59,000
2022-01-20	0.035	0.040	0.035	0.035	0.035	174,700
2022-01-19	0.035	0.040	0.035	0.035	0.035	412,100
2022-01-18	0.040	0.040	0.035	0.035	0.035	547,108
2022-01-17	0.040	0.040	0.035	0.035	0.035	127,000
2022-01-14	0.040	0.040	0.040	0.040	0.040	33,000
2022-01-13	0.040	0.040	0.040	0.040	0.040	341,850
2022-01-12	0.045	0.045	0.035	0.040	0.040	834,000

← NewerPage 20 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.