Astra Exploration Inc. (TSXV:ASTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.4400
+0.0200 (4.76%)
Jul 24, 2025, 1:37 PM EDT

Astra Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.410.440.410.440.444.76%45,360
Jul 23, 20250.420.420.410.420.42-109,757
Jul 22, 20250.410.450.410.420.423.70%293,413
Jul 21, 20250.360.410.360.410.4115.71%69,056
Jul 18, 20250.360.360.350.350.351.45%25,000
Jul 17, 20250.330.360.330.350.354.55%103,657
Jul 16, 20250.330.330.320.330.33-1.49%52,675
Jul 15, 20250.340.350.330.340.34-5.63%78,312
Jul 14, 20250.360.360.350.360.361.43%54,634
Jul 11, 20250.360.360.340.350.35-37,215
Jul 10, 20250.340.350.340.350.356.06%3,000
Jul 9, 20250.340.340.320.330.33-148,015
Jul 8, 20250.380.380.330.330.33-8.33%120,674
Jul 7, 20250.340.370.340.360.364.35%93,850
Jul 4, 20250.340.350.340.350.351.47%13,500
Jul 3, 20250.340.350.340.340.343.03%26,550
Jul 2, 20250.430.430.330.330.33-16.46%262,230
Jun 30, 20250.380.420.380.400.401.94%83,763
Jun 27, 20250.370.410.360.390.394.73%110,400
Jun 26, 20250.360.400.340.370.372.78%203,960
Jun 25, 20250.480.480.340.360.36-21.74%1,079,332
Jun 24, 20250.500.500.440.460.46-7.07%251,006
Jun 23, 20250.510.510.470.500.503.13%278,920
Jun 20, 20250.460.480.450.480.487.87%50,688
Jun 19, 20250.460.470.450.450.45-55,925
Jun 18, 20250.440.530.430.450.454.71%203,392
Jun 17, 20250.440.440.420.430.431.19%48,676
Jun 16, 20250.460.470.420.420.42-8.70%378,936
Jun 13, 20250.460.470.410.460.46-255,845
Jun 12, 20250.390.480.370.460.4621.05%330,486
Jun 11, 20250.360.380.350.380.3810.14%787,845
Jun 10, 20250.280.410.280.350.3543.75%1,513,817
Jun 9, 20250.240.240.240.240.24-114,600
Jun 6, 20250.230.240.230.240.2411.63%303,708
Jun 5, 20250.220.240.220.220.22-8.51%167,652
Jun 4, 20250.240.240.220.240.242.17%35,550
Jun 3, 20250.220.240.220.230.23-2.13%107,818
Jun 2, 20250.220.240.220.240.2411.90%41,000
May 30, 20250.210.210.200.210.215.00%115,438
May 29, 20250.230.230.200.200.20-6.98%252,189
May 28, 20250.220.230.220.220.222.38%156,800
May 27, 20250.230.240.210.210.21-10.64%146,986
May 26, 20250.260.260.230.240.24-7.84%142,000
May 23, 20250.180.260.180.260.2654.55%623,480
May 22, 20250.180.180.170.170.17-10.81%139,675
May 21, 20250.190.190.180.190.195.71%11,000
May 20, 20250.190.190.170.180.18-18.60%119,453
May 16, 20250.210.220.200.220.222.38%197,500
May 15, 20250.200.220.200.210.21-270,766
May 14, 20250.220.220.210.210.21-2.33%2,520