Satixfy Communications Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	0.28	0.29	0.27	0.28	0.28	-1.79%	2,064,251
Aug 6, 2025	0.29	0.29	0.28	0.28	0.28	-3.45%	1,295,581
Aug 5, 2025	0.31	0.31	0.27	0.29	0.29	-3.33%	4,768,583
Aug 4, 2025	0.26	0.31	0.26	0.30	0.30	20.00%	10,689,855
Aug 1, 2025	0.27	0.28	0.25	0.25	0.25	-7.41%	3,781,003
Jul 31, 2025	0.28	0.28	0.27	0.27	0.27	-3.57%	1,508,176
Jul 30, 2025	0.28	0.28	0.27	0.28	0.28	-	1,681,978
Jul 29, 2025	0.30	0.30	0.27	0.28	0.28	-5.08%	2,761,217
Jul 28, 2025	0.28	0.30	0.28	0.30	0.30	9.26%	4,421,609
Jul 25, 2025	0.28	0.28	0.26	0.27	0.27	-3.57%	7,367,289
Jul 24, 2025	0.31	0.31	0.28	0.28	0.28	-9.68%	6,503,326
Jul 23, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	1,967,443
Jul 22, 2025	0.36	0.36	0.32	0.32	0.32	-12.33%	4,367,843
Jul 21, 2025	0.38	0.39	0.37	0.37	0.37	-2.67%	922,785
Jul 18, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	938,405
Jul 17, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	1,299,122
Jul 16, 2025	0.37	0.38	0.35	0.38	0.38	-10.59%	3,248,807
Jul 15, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 14, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 11, 2025	0.41	0.43	0.39	0.43	0.43	6.25%	262,978
Jul 10, 2025	0.40	0.40	0.39	0.40	0.40	-	139,732
Jul 9, 2025	0.42	0.42	0.39	0.40	0.40	-2.44%	120,340
Jul 8, 2025	0.41	0.44	0.40	0.41	0.41	-	548,634
Jul 7, 2025	0.43	0.43	0.39	0.41	0.41	-3.53%	377,041
Jul 4, 2025	0.42	0.45	0.42	0.43	0.43	2.41%	700,809
Jul 3, 2025	0.44	0.45	0.41	0.42	0.42	-4.60%	118,297
Jul 2, 2025	0.45	0.51	0.34	0.44	0.44	-8.61%	1,529,528
Jul 1, 2025	0.44	0.48	0.41	0.48	0.48	7.69%	303,266
Jun 30, 2025	0.44	0.44	0.41	0.44	0.44	-	705,338
Jun 27, 2025	0.41	0.48	0.37	0.44	0.44	18.18%	1,487,290
Jun 26, 2025	0.37	0.41	0.34	0.37	0.37	-	902,847
Jun 25, 2025	0.41	0.41	0.37	0.37	0.37	-8.33%	965,745
Jun 24, 2025	0.41	0.44	0.41	0.41	0.41	-7.69%	341,497
Jun 23, 2025	0.44	0.44	0.41	0.44	0.44	-7.14%	424,127
Jun 20, 2025	0.41	0.48	0.41	0.48	0.48	7.69%	605,175
Jun 19, 2025	0.48	0.48	0.41	0.44	0.44	-	692,991
Jun 18, 2025	0.48	0.48	0.44	0.44	0.44	-7.14%	726,118
Jun 17, 2025	0.51	0.51	0.44	0.48	0.48	-6.67%	536,686
Jun 16, 2025	0.51	0.51	0.48	0.51	0.51	-	219,250
Jun 13, 2025	0.51	0.54	0.48	0.51	0.51	-	246,168
Jun 12, 2025	0.51	0.54	0.51	0.51	0.51	-	147,112
Jun 11, 2025	0.54	0.54	0.48	0.51	0.51	-6.25%	280,068
Jun 10, 2025	0.54	0.54	0.48	0.54	0.54	-	702,824
Jun 6, 2025	0.54	0.58	0.51	0.54	0.54	-	591,174
Jun 5, 2025	0.54	0.58	0.54	0.54	0.54	-	884,442
Jun 4, 2025	0.48	0.54	0.48	0.54	0.54	14.29%	737,693
Jun 3, 2025	0.51	0.51	0.48	0.48	0.48	-6.67%	504,498
Jun 2, 2025	0.51	0.54	0.48	0.51	0.51	-	668,748
May 30, 2025	0.54	0.54	0.51	0.51	0.51	-6.25%	714,580
May 29, 2025	0.54	0.54	0.51	0.54	0.54	-	469,025