Astra Energy, Inc. (ASRE)
OTCMKTS · Delayed Price · Currency is USD
0.0205
-0.0005 (-2.38%)
At close: Nov 28, 2025
Astra Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.38% | 2,380 |
| Nov 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.51% | 104,000 |
| Nov 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.50% | 14,000 |
| Nov 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.29% | 82,394 |
| Nov 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.86% | 16,682 |
| Nov 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.00% | 13,711 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.64% | 10,100 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.73% | 40,000 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 17.24% | 80,232 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 10.83% | 170,760 |
| Nov 10, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 30.83% | 920,792 |
| Nov 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.04% | 88,170 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -14.81% | 38,010 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -16.49% | 116,531 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -22.09% | 1,100 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.36% | 39,756 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.04% | 9,000 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.23% | 6,402 |
| Oct 28, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 17.12% | 56,590 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.33% | 2,600 |
| Oct 24, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -9.64% | 84,319 |
| Oct 23, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | 16.90% | 5,429 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -19.32% | 31,835 |
| Oct 21, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 5.60% | 17,849 |
| Oct 16, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -21.87% | 193,250 |
| Oct 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,666 |
| Oct 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | 7,900 |
| Oct 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.69% | 44,964 |
| Oct 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 7,900 |
| Oct 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.45% | 826 |
| Oct 7, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 2.37% | 15,696 |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.31% | 72,080 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -6.89% | 3,632 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 3.69% | 189,462 |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.59% | 50,300 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.57% | 3,300 |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.36% | 16,652 |
| Sep 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.45% | 50,623 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.63% | 65,141 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.64% | 2,000 |
| Sep 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.60% | 4,366 |
| Sep 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.44% | 12,177 |
| Sep 16, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -5.65% | 8,336 |
| Sep 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 3.00% | 1,505 |
| Sep 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 6.58% | 260 |
| Sep 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.97% | 100,525 |
| Sep 8, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -16.57% | 52,936 |
| Sep 5, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -15.63% | 22,740 |
| Sep 4, 2025 | 0.07 | 0.08 | 0.06 | 0.08 | 0.08 | -5.18% | 100,789 |
| Sep 2, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.24% | 2,471 |