Astra Exploration Inc. (TSXV:ASTR)
0.5800
0.00 (0.00%)
Oct 24, 2025, 1:32 PM EDT
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 |