Astra Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	0.04	0.04	0.04	0.04	-	2.56%	25,000
Jun 9, 2025	0.05	0.05	0.04	0.04	0.04	-	71,153
Jun 6, 2025	0.04	0.04	0.03	0.04	0.04	1.30%	206,348
Jun 5, 2025	0.04	0.04	0.04	0.04	0.04	-3.75%	406
Jun 4, 2025	0.04	0.04	0.04	0.04	0.04	-	20,000
Jun 3, 2025	0.04	0.04	0.03	0.04	0.04	6.67%	57,042
Jun 2, 2025	0.03	0.04	0.03	0.04	0.04	16.46%	193,523
May 30, 2025	0.03	0.03	0.03	0.03	0.03	-5.29%	7,777
May 29, 2025	0.03	0.04	0.03	0.03	0.03	-2.86%	89,877
May 28, 2025	0.04	0.04	0.03	0.04	0.04	-	38,327
May 27, 2025	0.02	0.04	0.02	0.04	0.04	52.84%	479,539
May 23, 2025	0.02	0.03	0.02	0.02	0.02	-4.58%	185,684
May 22, 2025	0.03	0.03	0.02	0.02	0.02	-7.69%	53,147
May 21, 2025	0.03	0.03	0.02	0.03	0.03	-25.18%	268,445
May 20, 2025	0.03	0.04	0.03	0.03	0.03	-6.08%	88,493
May 19, 2025	0.04	0.04	0.04	0.04	0.04	2.78%	88,592
May 16, 2025	0.03	0.04	0.03	0.04	0.04	2.16%	207,473
May 15, 2025	0.03	0.04	0.03	0.04	0.04	0.74%	16,400
May 14, 2025	0.03	0.03	0.03	0.03	0.03	6.00%	35,300
May 13, 2025	0.03	0.03	0.03	0.03	0.03	-	20,341
May 12, 2025	0.03	0.03	0.03	0.03	0.03	-5.71%	11,500
May 9, 2025	0.04	0.04	0.03	0.04	0.04	-6.91%	68,613
May 8, 2025	0.04	0.04	0.04	0.04	0.04	0.53%	10,652
May 7, 2025	0.04	0.04	0.04	0.04	0.04	-	-
May 6, 2025	0.04	0.04	0.04	0.04	0.04	-4.59%	44,500
May 5, 2025	0.04	0.04	0.04	0.04	0.04	-	-
May 2, 2025	0.04	0.04	0.04	0.04	0.04	-1.56%	138,374
May 1, 2025	0.05	0.05	0.04	0.04	0.04	-6.31%	46,540
Apr 30, 2025	0.05	0.05	0.04	0.04	0.04	-10.53%	4,600
Apr 29, 2025	0.04	0.05	0.04	0.05	0.05	13.77%	29,800
Apr 28, 2025	0.05	0.05	0.04	0.04	0.04	-14.80%	88,000
Apr 25, 2025	0.05	0.05	0.04	0.05	0.05	2.94%	195,213
Apr 24, 2025	0.05	0.05	0.04	0.05	0.05	-	196,144
Apr 23, 2025	0.04	0.05	0.04	0.05	0.05	26.60%	67,300
Apr 22, 2025	0.04	0.04	0.03	0.04	0.04	7.43%	39,495
Apr 21, 2025	0.03	0.04	0.03	0.04	0.04	-2.78%	29,668
Apr 17, 2025	0.03	0.04	0.03	0.04	0.04	4.05%	100,197
Apr 16, 2025	0.03	0.04	0.03	0.03	0.03	30.76%	420,441
Apr 15, 2025	0.07	0.07	0.02	0.03	0.03	-54.38%	1,494,704
Apr 14, 2025	0.06	0.06	0.05	0.06	0.06	-17.14%	105,601
Apr 11, 2025	0.07	0.07	0.05	0.07	0.07	6.38%	192,746
Apr 10, 2025	0.07	0.07	0.07	0.07	0.07	0.92%	1,451
Apr 9, 2025	0.07	0.07	0.07	0.07	0.07	-	30,000
Apr 8, 2025	0.07	0.07	0.07	0.07	0.07	-18.19%	40,226
Apr 7, 2025	0.07	0.08	0.06	0.08	0.08	6.27%	60,541
Apr 4, 2025	0.07	0.08	0.06	0.08	0.08	-9.31%	170,321
Apr 3, 2025	0.08	0.08	0.08	0.08	0.08	-	-
Apr 2, 2025	0.08	0.08	0.08	0.08	0.08	-	3,000
Apr 1, 2025	0.08	0.08	0.08	0.08	0.08	-1.08%	15,200
Mar 31, 2025	0.08	0.08	0.08	0.08	0.08	-0.12%	14,903