Astra Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	0.70	0.71	0.63	0.65	0.65	-4.41%	116,874
Mar 19, 2026	0.76	0.77	0.64	0.68	0.68	-9.33%	389,536
Mar 18, 2026	0.78	0.79	0.74	0.75	0.75	-6.25%	126,083
Mar 17, 2026	0.80	0.88	0.78	0.80	0.80	2.56%	462,956
Mar 16, 2026	0.72	0.78	0.68	0.78	0.78	9.86%	209,077
Mar 13, 2026	0.73	0.73	0.69	0.71	0.71	-2.74%	164,213
Mar 12, 2026	0.79	0.80	0.73	0.73	0.73	-7.59%	58,541
Mar 11, 2026	0.80	0.80	0.76	0.79	0.79	-	102,862
Mar 10, 2026	0.75	0.80	0.74	0.79	0.79	5.33%	399,088
Mar 9, 2026	0.70	0.75	0.68	0.75	0.75	8.70%	402,626
Mar 6, 2026	0.72	0.72	0.68	0.69	0.69	-5.48%	242,132
Mar 5, 2026	0.74	0.75	0.70	0.73	0.73	2.82%	246,499
Mar 4, 2026	0.59	0.75	0.56	0.71	0.71	24.56%	821,999
Mar 3, 2026	0.58	0.60	0.57	0.57	0.57	-6.56%	145,296
Mar 2, 2026	0.60	0.63	0.60	0.61	0.61	1.67%	454,345
Feb 27, 2026	0.60	0.60	0.57	0.60	0.60	1.69%	144,773
Feb 26, 2026	0.57	0.59	0.57	0.59	0.59	3.51%	34,490
Feb 25, 2026	0.60	0.60	0.57	0.57	0.57	-5.00%	173,291
Feb 24, 2026	0.60	0.60	0.57	0.60	0.60	-	57,650
Feb 23, 2026	0.60	0.64	0.58	0.60	0.60	1.69%	328,123
Feb 20, 2026	0.53	0.64	0.53	0.59	0.59	5.36%	257,194
Feb 19, 2026	0.58	0.58	0.54	0.56	0.56	-	391,045
Feb 18, 2026	0.53	0.59	0.53	0.56	0.56	5.66%	292,464
Feb 17, 2026	0.55	0.56	0.52	0.53	0.53	-3.64%	178,901
Feb 13, 2026	0.56	0.57	0.54	0.55	0.55	-	250,605
Feb 12, 2026	0.57	0.59	0.55	0.55	0.55	-1.79%	158,642
Feb 11, 2026	0.54	0.59	0.53	0.56	0.56	5.66%	199,850
Feb 10, 2026	0.60	0.60	0.51	0.53	0.53	-3.64%	353,690
Feb 9, 2026	0.54	0.55	0.51	0.55	0.55	3.77%	97,529
Feb 6, 2026	0.48	0.56	0.48	0.53	0.53	3.92%	201,453
Feb 5, 2026	0.55	0.55	0.50	0.51	0.51	-5.56%	210,616
Feb 4, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	85,284
Feb 3, 2026	0.56	0.63	0.56	0.56	0.56	-1.75%	316,431
Feb 2, 2026	0.53	0.59	0.51	0.57	0.57	5.56%	302,809
Jan 30, 2026	0.53	0.57	0.51	0.54	0.54	-5.26%	934,209
Jan 29, 2026	0.58	0.59	0.54	0.57	0.57	-1.72%	212,203
Jan 28, 2026	0.59	0.59	0.55	0.58	0.58	-	409,421
Jan 27, 2026	0.57	0.59	0.53	0.58	0.58	1.75%	187,589
Jan 26, 2026	0.66	0.66	0.54	0.57	0.57	-10.94%	566,434
Jan 23, 2026	0.64	0.64	0.63	0.64	0.64	-	123,401
Jan 22, 2026	0.61	0.65	0.59	0.64	0.64	6.67%	131,916
Jan 21, 2026	0.62	0.63	0.58	0.60	0.60	-4.76%	185,223
Jan 20, 2026	0.63	0.63	0.59	0.63	0.63	1.61%	191,583
Jan 19, 2026	0.63	0.63	0.61	0.62	0.62	-3.13%	119,609
Jan 16, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	31,905
Jan 15, 2026	0.64	0.65	0.63	0.63	0.63	-3.08%	90,223
Jan 14, 2026	0.68	0.68	0.64	0.65	0.65	-2.99%	52,220
Jan 13, 2026	0.69	0.69	0.64	0.67	0.67	-2.90%	156,365
Jan 12, 2026	0.68	0.74	0.67	0.69	0.69	2.99%	190,857
Jan 9, 2026	0.63	0.68	0.62	0.67	0.67	6.35%	122,720