Astra Exploration Inc. (TSXV:ASTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.5800
0.00 (0.00%)
Oct 24, 2025, 1:32 PM EDT

Astra Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.560.610.550.580.585.45%192,217
Oct 22, 20250.510.560.510.550.555.77%157,444
Oct 21, 20250.600.600.510.520.52-11.86%316,406
Oct 20, 20250.530.590.530.590.5913.46%347,652
Oct 17, 20250.560.560.500.520.52-5.45%318,419
Oct 16, 20250.570.590.550.550.55-6.78%209,286
Oct 15, 20250.580.590.570.590.591.72%108,434
Oct 14, 20250.620.620.570.580.58-3.33%427,190
Oct 10, 20250.600.610.580.600.601.69%55,985
Oct 9, 20250.600.610.590.590.59-1.67%59,670
Oct 8, 20250.620.630.600.600.60-1.64%200,815
Oct 7, 20250.630.630.540.610.61-3.17%403,462
Oct 6, 20250.630.630.610.630.63-453,522
Oct 3, 20250.720.720.630.630.63-3.08%69,527
Oct 2, 20250.650.650.600.650.65-388,085
Oct 1, 20250.620.650.610.650.656.56%230,707
Sep 30, 20250.700.700.610.610.61-11.59%402,520
Sep 29, 20250.750.750.670.690.69-8.00%179,723
Sep 26, 20250.670.750.670.750.7511.94%139,423
Sep 25, 20250.720.740.670.670.67-6.94%87,863
Sep 24, 20250.770.770.690.720.72-2.70%115,367
Sep 23, 20250.730.780.720.740.745.71%162,891
Sep 22, 20250.540.700.540.700.7032.08%346,472
Sep 19, 20250.500.530.500.530.536.00%127,267
Sep 18, 20250.500.510.500.500.50-59,806
Sep 17, 20250.500.510.490.500.50-38,847
Sep 16, 20250.520.560.490.500.50-350,794
Sep 15, 20250.460.570.460.500.5019.05%413,451
Sep 12, 20250.410.450.410.420.425.00%91,628
Sep 11, 20250.420.450.390.400.40-2.44%208,102
Sep 10, 20250.430.430.410.410.41-1.20%64,374
Sep 9, 20250.430.430.410.420.42-2.35%30,300
Sep 8, 20250.440.450.420.430.43-3.41%155,799
Sep 5, 20250.450.460.430.440.442.33%68,950
Sep 4, 20250.400.440.400.430.438.86%117,165
Sep 3, 20250.400.410.380.400.402.60%55,400
Sep 2, 20250.400.410.370.390.39-1.28%200,500
Aug 29, 20250.400.410.390.390.39-99,000
Aug 28, 20250.380.410.380.390.395.41%70,975
Aug 27, 20250.360.380.360.370.374.23%61,306
Aug 26, 20250.360.390.350.360.36-35,100
Aug 25, 20250.380.390.360.360.36-6.58%123,727
Aug 22, 20250.340.380.340.380.3810.14%170,722
Aug 21, 20250.340.350.330.350.354.55%122,020
Aug 20, 20250.330.340.330.330.33-37,633
Aug 19, 20250.350.360.330.330.33-8.33%183,415
Aug 18, 20250.370.370.340.360.36-4.00%99,455
Aug 15, 20250.370.380.370.380.381.35%15,794
Aug 14, 20250.380.380.360.370.37-1.33%29,270
Aug 13, 20250.370.380.370.380.384.17%24,924