Skip to main content
logo
Ascot Resources Ltd. (TSX:AOT)
Canada flag Canada · Delayed Price · Currency is CAD
0.0650
+0.0050 (8.33%)
Aug 12, 2025, 3:58 PM EDT

Satixfy Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20250.060.070.060.060.06-146,340
Aug 11, 20250.070.070.060.060.06-450,900
Aug 8, 20250.070.070.060.060.06-7.69%264,000
Aug 7, 20250.070.070.060.070.07-1,046,649
Aug 6, 20250.070.070.060.070.078.33%418,800
Aug 5, 20250.070.070.060.060.06-4.00%391,600
Aug 1, 20250.070.070.060.060.06-10.71%395,147
Jul 31, 20250.070.070.070.070.07-299,700
Jul 30, 20250.070.070.060.070.077.69%262,300
Jul 29, 20250.070.070.070.070.07-680,711
Jul 28, 20250.070.070.070.070.07-168,700
Jul 25, 20250.070.070.070.070.07-1,201,012
Jul 24, 20250.080.080.070.070.07-13.33%1,611,923
Jul 23, 20250.090.090.080.080.08-6.25%2,085,523
Jul 22, 20250.080.090.080.080.08-452,220
Jul 21, 20250.090.090.080.080.08-1,027,000
Jul 18, 20250.090.090.080.080.08-11.11%1,099,300
Jul 17, 20250.090.090.090.090.095.88%126,900
Jul 16, 20250.090.090.090.090.09-423,336
Jul 15, 20250.080.090.080.090.09-286,135
Jul 14, 20250.090.100.080.090.09-639,110
Jul 11, 20250.080.090.080.090.0921.43%1,858,200
Jul 10, 20250.070.080.070.070.077.69%1,488,300
Jul 9, 20250.070.070.070.070.07-639,700
Jul 8, 20250.070.070.070.070.07-1,122,127
Jul 7, 20250.060.070.060.070.078.33%1,397,000
Jul 4, 20250.070.070.060.060.06-7.69%109,317
Jul 3, 20250.070.070.060.070.07-352,200
Jul 2, 20250.060.070.060.070.07-2,315,418
Jun 30, 20250.060.070.060.070.07-993,812
Jun 27, 20250.070.070.060.070.07-1,723,230
Jun 26, 20250.060.070.060.070.078.33%2,504,317
Jun 25, 20250.080.080.060.060.06-33.33%7,142,807
Jun 24, 20250.090.090.090.090.09-176,900
Jun 23, 20250.090.090.090.090.09-643,900
Jun 20, 20250.090.090.080.090.095.88%372,411
Jun 19, 20250.090.090.080.090.09-45,600
Jun 18, 20250.090.090.090.090.09-98,500
Jun 17, 20250.090.090.080.090.09-5.56%1,664,500
Jun 16, 20250.090.090.090.090.09-366,000
Jun 13, 20250.090.090.090.090.095.88%327,916
Jun 12, 20250.090.100.090.090.09-10.53%1,129,014
Jun 11, 20250.090.100.090.100.105.56%1,072,239
Jun 10, 20250.090.100.090.090.09-224,900
Jun 9, 20250.100.100.090.090.09-982,035
Jun 6, 20250.090.100.090.090.09-1,301,500
Jun 5, 20250.090.090.090.090.095.88%226,234
Jun 4, 20250.090.090.090.090.09-528,514
Jun 3, 20250.090.090.080.090.09-1,947,900
Jun 2, 20250.080.090.080.090.096.25%659,102