Astra Exploration Inc. (TSXV:ASTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.2100
+0.0100 (5.00%)
May 30, 2025, 10:54 AM EDT

Astra Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20250.230.230.200.200.20-6.98%252,189
May 28, 20250.220.230.220.220.222.38%156,800
May 27, 20250.230.240.210.210.21-10.64%146,986
May 26, 20250.260.260.230.240.24-7.84%142,000
May 23, 20250.180.260.180.260.2654.55%623,480
May 22, 20250.180.180.170.170.17-10.81%139,675
May 21, 20250.190.190.180.190.195.71%11,000
May 20, 20250.190.190.170.180.18-18.60%119,453
May 16, 20250.210.220.200.220.222.38%197,500
May 15, 20250.200.220.200.210.21-270,766
May 14, 20250.220.220.210.210.21-2.33%2,520
May 13, 20250.210.220.210.220.22-2.27%9,817
May 12, 20250.240.240.220.220.22-12.00%33,677
May 9, 20250.250.250.250.250.25--
May 8, 20250.250.250.250.250.25-2,025
May 7, 20250.270.270.240.250.25-7.41%11,655
May 6, 20250.230.290.230.270.2722.73%147,140
May 5, 20250.240.240.210.220.22-8.33%59,823
May 2, 20250.240.240.220.240.24-15,000
May 1, 20250.240.240.240.240.24--
Apr 30, 20250.240.240.240.240.24--
Apr 29, 20250.270.270.240.240.24-7.69%22,000
Apr 28, 20250.270.270.260.260.26-2,000
Apr 25, 20250.250.260.250.260.264.00%26,693
Apr 24, 20250.240.250.240.250.256.38%61,500
Apr 23, 20250.240.240.220.240.24-2.08%16,804
Apr 22, 20250.240.240.240.240.242.13%8,500
Apr 21, 20250.230.240.230.240.246.82%28,191
Apr 17, 20250.210.220.200.220.222.33%50,400
Apr 16, 20250.220.220.200.220.22-137,700
Apr 15, 20250.220.220.220.220.22-65,300
Apr 14, 20250.220.230.200.220.22-2.27%18,535
Apr 11, 20250.230.230.220.220.22-21,000
Apr 10, 20250.210.230.200.220.222.33%27,009
Apr 9, 20250.230.230.220.220.22-2.27%9,015
Apr 8, 20250.220.220.210.220.224.76%16,218
Apr 7, 20250.170.230.170.210.2120.00%34,700
Apr 4, 20250.220.220.170.180.18-27.08%51,500
Apr 3, 20250.220.240.220.240.249.09%18,000
Apr 2, 20250.230.240.210.220.22-54,600
Apr 1, 20250.240.240.210.220.22-4.35%20,611
Mar 31, 20250.240.240.230.230.23-18,848
Mar 28, 20250.230.240.230.230.232.22%25,840
Mar 27, 20250.240.240.220.230.23-15,101
Mar 26, 20250.210.240.210.230.234.65%163,254
Mar 25, 20250.220.220.210.220.22-35,944
Mar 24, 20250.210.220.210.220.22-56,500
Mar 21, 20250.220.220.210.220.22-2.27%45,500
Mar 20, 20250.210.220.200.220.224.76%25,105
Mar 19, 20250.180.220.180.210.2116.67%354,428