Astra Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	0.42	0.45	0.39	0.45	0.45	9.15%	146,602
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
Jul 21, 2025	0.36	0.41	0.36	0.41	0.41	15.71%	69,056
Jul 18, 2025	0.36	0.36	0.35	0.35	0.35	1.45%	25,000
Jul 17, 2025	0.33	0.36	0.33	0.35	0.35	4.55%	103,657
Jul 16, 2025	0.33	0.33	0.32	0.33	0.33	-1.49%	52,675
Jul 15, 2025	0.34	0.35	0.33	0.34	0.34	-5.63%	78,312
Jul 14, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	54,634
Jul 11, 2025	0.36	0.36	0.34	0.35	0.35	-	37,215
Jul 10, 2025	0.34	0.35	0.34	0.35	0.35	6.06%	3,000
Jul 9, 2025	0.34	0.34	0.32	0.33	0.33	-	148,015
Jul 8, 2025	0.38	0.38	0.33	0.33	0.33	-8.33%	120,674
Jul 7, 2025	0.34	0.37	0.34	0.36	0.36	4.35%	93,850
Jul 4, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	13,500
Jul 3, 2025	0.34	0.35	0.34	0.34	0.34	3.03%	26,550
Jul 2, 2025	0.43	0.43	0.33	0.33	0.33	-16.46%	262,230