Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.30	0.31	0.30	0.30	0.30	-	358,503
Jul 31, 2025	0.30	0.31	0.30	0.30	0.30	-	209,100
Jul 30, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	165,707
Jul 29, 2025	0.31	0.31	0.30	0.30	0.30	-4.84%	912,466
Jul 28, 2025	0.32	0.32	0.30	0.31	0.31	-1.59%	1,994,562
Jul 27, 2025	0.32	0.32	0.32	0.32	0.32	1.61%	41,541
Jul 25, 2025	0.31	0.32	0.31	0.31	0.31	1.64%	669,201
Jul 24, 2025	0.32	0.33	0.31	0.31	0.31	-4.69%	2,457,347
Jul 23, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	1,851,869
Jul 22, 2025	0.30	0.31	0.30	0.31	0.31	3.39%	2,203,848
Jul 21, 2025	0.30	0.30	0.29	0.30	0.30	-	1,936,434
Jul 18, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	668,914
Jul 17, 2025	0.29	0.30	0.29	0.29	0.29	-	647,791
Jul 16, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	543,204
Jul 15, 2025	0.29	0.29	0.28	0.29	0.29	1.79%	208,733
Jul 14, 2025	0.28	0.29	0.28	0.28	0.28	-3.45%	528,534
Jul 11, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	198,488
Jul 10, 2025	0.29	0.29	0.28	0.28	0.28	-0.71%	33,665
Jul 9, 2025	0.28	0.29	0.28	0.28	0.28	0.71%	53,794
Jul 8, 2025	0.29	0.29	0.28	0.28	0.28	-	405,752
Jul 7, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	334,520
Jul 4, 2025	0.29	0.29	0.28	0.29	0.29	1.75%	1,236,686
Jul 3, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	765,644
Jul 2, 2025	0.28	0.28	0.27	0.28	0.28	1.82%	335,526
Jul 1, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	365,087
Jun 30, 2025	0.27	0.28	0.27	0.28	0.28	5.66%	796,544
Jun 27, 2025	0.27	0.27	0.27	0.27	0.27	-	475,954
Jun 26, 2025	0.27	0.28	0.27	0.27	0.27	-1.85%	869,342
Jun 25, 2025	0.27	0.28	0.27	0.27	0.27	-	1,343,950
Jun 24, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	1,911,202
Jun 23, 2025	0.29	0.29	0.28	0.28	0.28	-	500,432
Jun 20, 2025	0.28	0.28	0.28	0.28	0.28	-	523,912
Jun 19, 2025	0.28	0.28	0.28	0.28	0.28	-1.75%	426,019
Jun 18, 2025	0.28	0.29	0.28	0.29	0.29	-	315,030
Jun 17, 2025	0.28	0.29	0.28	0.29	0.29	-	238,573
Jun 16, 2025	0.29	0.29	0.28	0.29	0.29	-1.72%	255,321
Jun 13, 2025	0.29	0.29	0.28	0.29	0.29	3.57%	657,215
Jun 12, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	210,820
Jun 11, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	184,093
Jun 10, 2025	0.29	0.29	0.28	0.28	0.28	-	308,603
Jun 6, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	156,109
Jun 5, 2025	0.29	0.30	0.29	0.29	0.29	-	570,927
Jun 4, 2025	0.29	0.29	0.29	0.29	0.29	1.79%	285,166
Jun 3, 2025	0.29	0.29	0.28	0.28	0.28	-1.75%	354,635
Jun 2, 2025	0.29	0.29	0.29	0.29	0.29	-1.72%	591,068
May 30, 2025	0.29	0.30	0.29	0.29	0.29	1.75%	286,769
May 29, 2025	0.30	0.31	0.29	0.29	0.29	-5.00%	2,210,500
May 28, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	575,936
May 27, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	2,241,734
May 26, 2025	0.31	0.31	0.31	0.31	0.31	-	493,015