Astra Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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