Astra Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.54	0.57	0.53	0.55	-	5.77%	422,969
Nov 28, 2025	0.47	0.53	0.47	0.52	0.52	14.29%	274,608
Nov 27, 2025	0.46	0.48	0.44	0.46	0.46	2.25%	414,387
Nov 26, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	385,794
Nov 25, 2025	0.44	0.46	0.43	0.44	0.44	-1.12%	175,270
Nov 24, 2025	0.48	0.48	0.44	0.45	0.45	-4.30%	159,481
Nov 21, 2025	0.46	0.47	0.43	0.47	0.47	1.09%	209,400
Nov 20, 2025	0.46	0.50	0.44	0.46	0.46	-2.13%	211,752
Nov 19, 2025	0.48	0.48	0.46	0.47	0.47	-	244,122
Nov 18, 2025	0.44	0.47	0.42	0.47	0.47	8.05%	373,579
Nov 17, 2025	0.45	0.45	0.42	0.44	0.44	-4.40%	94,603
Nov 14, 2025	0.45	0.46	0.43	0.46	0.46	-1.09%	269,198
Nov 13, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	89,732
Nov 12, 2025	0.48	0.48	0.45	0.48	0.48	2.15%	169,880
Nov 11, 2025	0.48	0.48	0.47	0.47	0.47	-5.10%	53,402
Nov 10, 2025	0.51	0.52	0.47	0.49	0.49	-2.00%	269,616
Nov 7, 2025	0.49	0.50	0.45	0.50	0.50	6.38%	63,706
Nov 6, 2025	0.48	0.48	0.45	0.47	0.47	1.08%	186,578
Nov 5, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	122,801
Nov 4, 2025	0.51	0.51	0.47	0.47	0.47	-7.84%	160,719
Nov 3, 2025	0.51	0.52	0.50	0.51	0.51	-	182,788
Oct 31, 2025	0.53	0.55	0.51	0.51	0.51	-1.92%	167,350
Oct 30, 2025	0.54	0.54	0.50	0.52	0.52	-5.45%	137,436
Oct 29, 2025	0.60	0.60	0.55	0.55	0.55	1.85%	57,312
Oct 28, 2025	0.54	0.55	0.54	0.54	0.54	-	47,100
Oct 27, 2025	0.54	0.59	0.50	0.54	0.54	-	44,505
Oct 24, 2025	0.59	0.59	0.54	0.54	0.54	-6.90%	159,038
Oct 23, 2025	0.56	0.61	0.55	0.58	0.58	5.45%	192,217
Oct 22, 2025	0.51	0.56	0.51	0.55	0.55	5.77%	157,444
Oct 21, 2025	0.60	0.60	0.51	0.52	0.52	-11.86%	316,406
Oct 20, 2025	0.53	0.59	0.53	0.59	0.59	13.46%	347,652
Oct 17, 2025	0.56	0.56	0.50	0.52	0.52	-5.45%	318,419
Oct 16, 2025	0.57	0.59	0.55	0.55	0.55	-6.78%	209,286
Oct 15, 2025	0.58	0.59	0.57	0.59	0.59	1.72%	108,434
Oct 14, 2025	0.62	0.62	0.57	0.58	0.58	-3.33%	427,190
Oct 10, 2025	0.60	0.61	0.58	0.60	0.60	1.69%	55,985
Oct 9, 2025	0.60	0.61	0.59	0.59	0.59	-1.67%	59,670
Oct 8, 2025	0.62	0.63	0.60	0.60	0.60	-1.64%	200,815
Oct 7, 2025	0.63	0.63	0.54	0.61	0.61	-3.17%	403,462
Oct 6, 2025	0.63	0.63	0.61	0.63	0.63	-	453,522
Oct 3, 2025	0.72	0.72	0.63	0.63	0.63	-3.08%	69,527
Oct 2, 2025	0.65	0.65	0.60	0.65	0.65	-	388,085
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