Astra Exploration Inc. (ATEPF)
OTCMKTS · Delayed Price · Currency is USD
0.2448
+0.0043 (1.77%)
Jul 16, 2025, 3:18 PM EDT
Astra Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | 1.77% | 76,000 |
| Jul 15, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -8.05% | 29,569 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 3.73% | 32,840 |
| Jul 11, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.10% | 80,886 |
| Jul 10, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 5.11% | 48,490 |
| Jul 9, 2025 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -2.11% | 187,007 |
| Jul 8, 2025 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | -7.22% | 186,495 |
| Jul 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 4.93% | 104,701 |
| Jul 3, 2025 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | 0.61% | 104,610 |
| Jul 2, 2025 | 0.29 | 0.29 | 0.24 | 0.25 | 0.25 | -13.28% | 150,725 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.17% | 23,000 |
| Jun 30, 2025 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | 6.09% | 57,834 |
| Jun 27, 2025 | 0.27 | 0.35 | 0.27 | 0.28 | 0.28 | 13.95% | 236,744 |
| Jun 26, 2025 | 0.26 | 0.30 | 0.25 | 0.25 | 0.25 | -3.21% | 251,354 |
| Jun 25, 2025 | 0.34 | 0.34 | 0.25 | 0.26 | 0.26 | -22.28% | 1,102,705 |
| Jun 24, 2025 | 0.36 | 0.38 | 0.29 | 0.33 | 0.33 | -9.23% | 228,471 |
| Jun 23, 2025 | 0.38 | 0.38 | 0.34 | 0.37 | 0.37 | 1.11% | 209,327 |
| Jun 20, 2025 | 0.35 | 0.37 | 0.33 | 0.36 | 0.36 | 6.21% | 121,043 |
| Jun 18, 2025 | 0.33 | 0.48 | 0.30 | 0.34 | 0.34 | 3.66% | 332,940 |
| Jun 17, 2025 | 0.35 | 0.47 | 0.31 | 0.33 | 0.33 | -5.21% | 59,309 |
| Jun 16, 2025 | 0.34 | 0.37 | 0.31 | 0.35 | 0.35 | 1.03% | 339,496 |
| Jun 13, 2025 | 0.37 | 0.37 | 0.31 | 0.34 | 0.34 | 7.42% | 127,569 |
| Jun 12, 2025 | 0.29 | 0.34 | 0.28 | 0.32 | 0.32 | 19.00% | 334,426 |
| Jun 11, 2025 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | 6.08% | 298,949 |
| Jun 10, 2025 | 0.21 | 0.30 | 0.21 | 0.25 | 0.25 | 41.85% | 514,752 |
| Jun 9, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -1.11% | 60,773 |
| Jun 6, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 11.80% | 124,220 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -8.00% | 20,500 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.49% | 28,566 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,088 |
| Jun 2, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.75% | 32,148 |
| May 30, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.15% | 29,939 |
| May 29, 2025 | 0.18 | 0.18 | 0.15 | 0.15 | 0.15 | -7.57% | 82,325 |
| May 28, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -14.51% | 9,900 |
| May 27, 2025 | 0.17 | 0.19 | 0.16 | 0.19 | 0.19 | -2.42% | 70,288 |
| May 23, 2025 | 0.18 | 0.21 | 0.14 | 0.19 | 0.19 | 52.00% | 206,685 |
| May 22, 2025 | 0.18 | 0.23 | 0.12 | 0.13 | 0.13 | -3.92% | 180,892 |
| May 21, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 4.08% | 28,500 |
| May 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -21.88% | 7,515 |
| May 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 6.52% | 30,610 |
| May 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.42% | 23,184 |
| May 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -12.99% | 5,350 |
| May 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6 |
| May 12, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 10.87% | 22,300 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.56% | 7,965 |
| May 7, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| May 6, 2025 | 0.17 | 0.21 | 0.17 | 0.18 | 0.18 | -6.05% | 139,500 |
| May 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |