Astra Exploration Inc. (ATEPF)
OTCMKTS
· Delayed Price · Currency is USD
0.1550
+0.0085 (5.80%)
May 30, 2025, 10:14 AM EDT
Astra Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,025 |
| May 1, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10 |
| Apr 30, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 7.34% | 4,000 |
| Apr 29, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.30% | 38,555 |
| Apr 28, 2025 | 0.23 | 0.23 | 0.18 | 0.18 | 0.18 | 1.50% | 17,500 |
| Apr 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 16,260 |
| Apr 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 6.13% | 100 |
| Apr 23, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.24% | 23,020 |
| Apr 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 2 |
| Apr 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.05% | 24,550 |
| Apr 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.19% | 739 |
| Apr 16, 2025 | 0.14 | 0.18 | 0.14 | 0.16 | 0.16 | - | 27,100 |
| Apr 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 800 |
| Apr 14, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 1.27% | 45,375 |
| Apr 11, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.25% | 10,000 |
| Apr 10, 2025 | 0.19 | 0.19 | 0.15 | 0.16 | 0.16 | 6.67% | 16,501 |
| Apr 9, 2025 | 0.17 | 0.19 | 0.15 | 0.15 | 0.15 | -9.09% | 47,540 |
| Apr 8, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -2.94% | 20,500 |
| Apr 7, 2025 | 0.19 | 0.20 | 0.13 | 0.17 | 0.17 | 17.24% | 25,700 |
| Apr 4, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -23.28% | 21,412 |
| Apr 3, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | 29.90% | 3,356 |
| Apr 2, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -19.17% | 45,600 |
| Apr 1, 2025 | 0.15 | 0.20 | 0.15 | 0.18 | 0.18 | 15.57% | 55,501 |
| Mar 31, 2025 | 0.19 | 0.20 | 0.15 | 0.16 | 0.16 | -15.49% | 69,341 |
| Mar 28, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | 24.95% | 6,550 |
| Mar 27, 2025 | 0.20 | 0.20 | 0.15 | 0.15 | 0.15 | -7.81% | 132,900 |
| Mar 26, 2025 | 0.15 | 0.21 | 0.15 | 0.16 | 0.16 | 4.20% | 412,535 |
| Mar 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.07% | 5,000 |
| Mar 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.30% | 73,542 |
| Mar 21, 2025 | 0.15 | 0.19 | 0.15 | 0.15 | 0.15 | 7.14% | 67,794 |
| Mar 20, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.31% | 5,500 |
| Mar 19, 2025 | 0.13 | 0.18 | 0.13 | 0.14 | 0.14 | 15.75% | 137,535 |