Astra Exploration Inc. (TSXV:ASTR)
0.6500
+0.0400 (6.56%)
Oct 1, 2025, 3:59 PM EDT
Astra Exploration Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 1, 2025 | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | 6.56% | 230,707 |
Sep 30, 2025 | 0.70 | 0.70 | 0.61 | 0.61 | 0.61 | -11.59% | 402,520 |
Sep 29, 2025 | 0.75 | 0.75 | 0.67 | 0.69 | 0.69 | -8.00% | 179,723 |
Sep 26, 2025 | 0.67 | 0.75 | 0.67 | 0.75 | 0.75 | 11.94% | 139,423 |
Sep 25, 2025 | 0.72 | 0.74 | 0.67 | 0.67 | 0.67 | -6.94% | 87,863 |
Sep 24, 2025 | 0.77 | 0.77 | 0.69 | 0.72 | 0.72 | -2.70% | 115,367 |
Sep 23, 2025 | 0.73 | 0.78 | 0.72 | 0.74 | 0.74 | 5.71% | 162,891 |
Sep 22, 2025 | 0.54 | 0.70 | 0.54 | 0.70 | 0.70 | 32.08% | 346,472 |
Sep 19, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 6.00% | 127,267 |
Sep 18, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 59,806 |
Sep 17, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 38,847 |
Sep 16, 2025 | 0.52 | 0.56 | 0.49 | 0.50 | 0.50 | - | 350,794 |
Sep 15, 2025 | 0.46 | 0.57 | 0.46 | 0.50 | 0.50 | 19.05% | 413,451 |
Sep 12, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | 5.00% | 91,628 |
Sep 11, 2025 | 0.42 | 0.45 | 0.39 | 0.40 | 0.40 | -2.44% | 208,102 |
Sep 10, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -1.20% | 64,374 |
Sep 9, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 30,300 |
Sep 8, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -3.41% | 155,799 |
Sep 5, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | 2.33% | 68,950 |
Sep 4, 2025 | 0.40 | 0.44 | 0.40 | 0.43 | 0.43 | 8.86% | 117,165 |
Sep 3, 2025 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | 2.60% | 55,400 |
Sep 2, 2025 | 0.40 | 0.41 | 0.37 | 0.39 | 0.39 | -1.28% | 200,500 |
Aug 29, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | - | 99,000 |
Aug 28, 2025 | 0.38 | 0.41 | 0.38 | 0.39 | 0.39 | 5.41% | 70,975 |
Aug 27, 2025 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 4.23% | 61,306 |
Aug 26, 2025 | 0.36 | 0.39 | 0.35 | 0.36 | 0.36 | - | 35,100 |
Aug 25, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -6.58% | 123,727 |
Aug 22, 2025 | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | 10.14% | 170,722 |
Aug 21, 2025 | 0.34 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 122,020 |
Aug 20, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 37,633 |
Aug 19, 2025 | 0.35 | 0.36 | 0.33 | 0.33 | 0.33 | -8.33% | 183,415 |
Aug 18, 2025 | 0.37 | 0.37 | 0.34 | 0.36 | 0.36 | -4.00% | 99,455 |
Aug 15, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 1.35% | 15,794 |
Aug 14, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -1.33% | 29,270 |
Aug 13, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 4.17% | 24,924 |
Aug 12, 2025 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 1.41% | 63,206 |
Aug 11, 2025 | 0.38 | 0.39 | 0.36 | 0.36 | 0.36 | -5.33% | 53,627 |
Aug 8, 2025 | 0.35 | 0.39 | 0.35 | 0.38 | 0.38 | 5.63% | 23,663 |
Aug 7, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 215,375 |
Aug 6, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -6.41% | 243,885 |
Aug 5, 2025 | 0.39 | 0.44 | 0.37 | 0.39 | 0.39 | 1.30% | 101,425 |
Aug 1, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.28% | 26,305 |
Jul 31, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.30% | 11,200 |
Jul 30, 2025 | 0.41 | 0.42 | 0.38 | 0.39 | 0.39 | -4.94% | 86,150 |
Jul 29, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -4.71% | 38,040 |
Jul 28, 2025 | 0.45 | 0.47 | 0.42 | 0.43 | 0.43 | -7.61% | 33,713 |
Jul 25, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | 4.55% | 93,085 |
Jul 24, 2025 | 0.41 | 0.44 | 0.41 | 0.44 | 0.44 | 4.76% | 45,360 |
Jul 23, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | - | 109,757 |
Jul 22, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | 3.70% | 293,413 |