Astra Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.38	0.46	0.38	0.39	0.39	0.99%	96,588
Feb 5, 2026	0.39	0.39	0.37	0.38	0.38	-3.95%	170,042
Feb 4, 2026	0.41	0.41	0.39	0.40	0.40	-1.88%	102,225
Feb 3, 2026	0.42	0.44	0.41	0.41	0.41	-1.19%	78,115
Feb 2, 2026	0.39	0.43	0.39	0.41	0.41	4.11%	307,099
Jan 30, 2026	0.40	0.42	0.38	0.39	0.39	-6.94%	1,208,072
Jan 29, 2026	0.42	0.44	0.41	0.42	0.42	-0.49%	163,700
Jan 28, 2026	0.42	0.44	0.41	0.43	0.43	0.54%	156,773
Jan 27, 2026	0.42	0.43	0.40	0.42	0.42	-0.09%	164,713
Jan 26, 2026	0.47	0.47	0.39	0.42	0.42	-8.86%	258,456
Jan 23, 2026	0.46	0.47	0.45	0.46	0.46	-0.43%	178,921
Jan 22, 2026	0.45	0.49	0.43	0.47	0.47	8.86%	125,220
Jan 21, 2026	0.45	0.48	0.43	0.43	0.43	-9.46%	57,676
Jan 20, 2026	0.46	0.47	0.44	0.47	0.47	2.73%	138,048
Jan 16, 2026	0.45	0.48	0.45	0.46	0.46	1.54%	70,326
Jan 15, 2026	0.46	0.47	0.45	0.45	0.45	-4.20%	73,179
Jan 14, 2026	0.48	0.48	0.46	0.47	0.47	-1.27%	46,729
Jan 13, 2026	0.49	0.51	0.47	0.48	0.48	-4.17%	143,434
Jan 12, 2026	0.43	0.53	0.43	0.50	0.50	4.35%	171,040
Jan 9, 2026	0.45	0.49	0.45	0.48	0.48	5.73%	71,002
Jan 8, 2026	0.46	0.48	0.45	0.45	0.45	-3.40%	95,480
Jan 7, 2026	0.47	0.48	0.44	0.47	0.47	-0.51%	57,865
Jan 6, 2026	0.46	0.48	0.45	0.47	0.47	1.92%	94,241
Jan 5, 2026	0.43	0.48	0.41	0.46	0.46	10.12%	82,065
Jan 2, 2026	0.43	0.44	0.38	0.42	0.42	-2.12%	119,936
Dec 31, 2025	0.38	0.44	0.38	0.43	0.43	-0.76%	38,949
Dec 30, 2025	0.43	0.45	0.43	0.43	0.43	0.96%	25,700
Dec 29, 2025	0.47	0.47	0.42	0.43	0.43	-5.88%	118,423
Dec 26, 2025	0.44	0.48	0.44	0.46	0.46	5.07%	61,034
Dec 24, 2025	0.45	0.45	0.43	0.43	0.43	-4.70%	18,515
Dec 23, 2025	0.46	0.48	0.45	0.46	0.46	0.09%	98,790
Dec 22, 2025	0.42	0.47	0.42	0.46	0.46	7.06%	82,524
Dec 19, 2025	0.41	0.45	0.41	0.43	0.43	6.76%	90,440
Dec 18, 2025	0.43	0.43	0.39	0.40	0.40	-1.39%	90,586
Dec 17, 2025	0.40	0.44	0.40	0.40	0.40	3.51%	31,510
Dec 16, 2025	0.39	0.41	0.39	0.39	0.39	-0.69%	18,462
Dec 15, 2025	0.45	0.45	0.39	0.39	0.39	-7.88%	73,261
Dec 12, 2025	0.44	0.45	0.40	0.43	0.43	-0.86%	94,788
Dec 11, 2025	0.41	0.45	0.40	0.43	0.43	4.37%	135,987
Dec 10, 2025	0.42	0.43	0.41	0.41	0.41	-6.34%	73,950
Dec 9, 2025	0.38	0.44	0.38	0.44	0.44	11.88%	102,350
Dec 8, 2025	0.39	0.41	0.37	0.39	0.39	1.71%	86,678
Dec 5, 2025	0.38	0.40	0.37	0.39	0.39	3.59%	124,543
Dec 4, 2025	0.38	0.38	0.36	0.37	0.37	-2.30%	99,181
Dec 3, 2025	0.39	0.39	0.37	0.38	0.38	-0.98%	22,510
Dec 2, 2025	0.39	0.40	0.35	0.39	0.39	0.70%	41,914
Dec 1, 2025	0.39	0.42	0.38	0.38	0.38	1.81%	154,500
Nov 28, 2025	0.33	0.38	0.33	0.38	0.38	20.22%	62,429
Nov 26, 2025	0.31	0.32	0.31	0.31	0.31	-2.19%	182,651
Nov 25, 2025	0.32	0.33	0.31	0.32	0.32	1.56%	92,940