Astra Exploration Inc. (ATEPF)
OTCMKTS
· Delayed Price · Currency is USD
0.1696
+0.0096 (6.00%)
Apr 23, 2025, 4:00 PM EDT
Astra Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 5.70% | 22,500 |
| Mar 17, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 15.46% | 29,000 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Mar 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -10.87% | 2,193 |
| Mar 12, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,592 |
| Mar 11, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -11.54% | 157,984 |
| Mar 10, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 30.00% | 5,500 |
| Mar 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -9.09% | 2,000 |
| Mar 6, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 20 |
| Mar 5, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 16,575 |
| Mar 4, 2025 | 0.12 | 0.13 | 0.10 | 0.11 | 0.11 | -12.50% | 133,000 |
| Mar 3, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 14,700 |
| Feb 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.64% | 40,250 |
| Feb 27, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.92% | 5,000 |
| Feb 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 75 |
| Feb 25, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -7.66% | 33,566 |
| Feb 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.04% | 74,227 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 168,480 |
| Feb 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Feb 18, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 43,998 |
| Feb 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 35,500 |
| Feb 13, 2025 | 0.14 | 0.16 | 0.12 | 0.13 | 0.13 | -3.85% | 117,978 |
| Feb 12, 2025 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 44.44% | 99,000 |
| Feb 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 2,500 |