Astra Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.63	0.68	0.62	0.67	0.67	6.35%	122,720
Jan 8, 2026	0.64	0.64	0.61	0.63	0.63	-1.56%	68,246
Jan 7, 2026	0.64	0.66	0.63	0.64	0.64	-3.03%	113,748
Jan 6, 2026	0.63	0.66	0.61	0.66	0.66	6.45%	161,327
Jan 5, 2026	0.58	0.65	0.57	0.62	0.62	8.77%	125,954
Jan 2, 2026	0.59	0.59	0.55	0.57	0.57	-1.72%	202,149
Dec 31, 2025	0.59	0.59	0.58	0.58	0.58	-3.33%	90,745
Dec 30, 2025	0.60	0.63	0.58	0.60	0.60	-	111,903
Dec 29, 2025	0.58	0.65	0.55	0.60	0.60	-1.64%	146,198
Dec 24, 2025	0.64	0.64	0.60	0.61	0.61	-3.17%	59,755
Dec 23, 2025	0.63	0.63	0.58	0.63	0.63	-	114,242
Dec 22, 2025	0.60	0.64	0.58	0.63	0.63	5.00%	164,410
Dec 19, 2025	0.56	0.63	0.56	0.60	0.60	7.14%	102,048
Dec 18, 2025	0.56	0.56	0.52	0.56	0.56	-	166,402
Dec 17, 2025	0.55	0.60	0.55	0.56	0.56	1.82%	87,874
Dec 16, 2025	0.53	0.55	0.53	0.55	0.55	1.85%	44,700
Dec 15, 2025	0.55	0.57	0.53	0.54	0.54	-1.82%	159,799
Dec 12, 2025	0.59	0.62	0.55	0.55	0.55	-6.78%	311,536
Dec 11, 2025	0.58	0.60	0.56	0.59	0.59	1.72%	331,427
Dec 10, 2025	0.59	0.59	0.58	0.58	0.58	-4.92%	45,713
Dec 9, 2025	0.54	0.61	0.54	0.61	0.61	12.96%	302,673
Dec 8, 2025	0.52	0.55	0.52	0.54	0.54	1.89%	94,775
Dec 5, 2025	0.53	0.55	0.52	0.53	0.53	1.92%	70,450
Dec 4, 2025	0.53	0.53	0.50	0.52	0.52	-1.89%	87,359
Dec 3, 2025	0.55	0.55	0.51	0.53	0.53	-1.85%	49,510
Dec 2, 2025	0.55	0.55	0.52	0.54	0.54	-1.82%	39,527
Dec 1, 2025	0.54	0.57	0.53	0.55	0.55	5.77%	470,969
Nov 28, 2025	0.47	0.53	0.47	0.52	0.52	14.29%	274,608
Nov 27, 2025	0.46	0.48	0.44	0.46	0.46	2.25%	414,387
Nov 26, 2025	0.44	0.45	0.44	0.45	0.45	1.14%	385,794
Nov 25, 2025	0.44	0.46	0.43	0.44	0.44	-1.12%	175,270
Nov 24, 2025	0.48	0.48	0.44	0.45	0.45	-4.30%	159,481
Nov 21, 2025	0.46	0.47	0.43	0.47	0.47	1.09%	209,400
Nov 20, 2025	0.46	0.50	0.44	0.46	0.46	-2.13%	211,752
Nov 19, 2025	0.48	0.48	0.46	0.47	0.47	-	244,122
Nov 18, 2025	0.44	0.47	0.42	0.47	0.47	8.05%	373,579
Nov 17, 2025	0.45	0.45	0.42	0.44	0.44	-4.40%	94,603
Nov 14, 2025	0.45	0.46	0.43	0.46	0.46	-1.09%	269,198
Nov 13, 2025	0.48	0.48	0.46	0.46	0.46	-3.16%	89,732
Nov 12, 2025	0.48	0.48	0.45	0.48	0.48	2.15%	169,880
Nov 11, 2025	0.48	0.48	0.47	0.47	0.47	-5.10%	53,402
Nov 10, 2025	0.51	0.52	0.47	0.49	0.49	-2.00%	269,616
Nov 7, 2025	0.49	0.50	0.45	0.50	0.50	6.38%	63,706
Nov 6, 2025	0.48	0.48	0.45	0.47	0.47	1.08%	186,578
Nov 5, 2025	0.47	0.48	0.46	0.47	0.47	-1.06%	122,801
Nov 4, 2025	0.51	0.51	0.47	0.47	0.47	-7.84%	160,719
Nov 3, 2025	0.51	0.52	0.50	0.51	0.51	-	182,788
Oct 31, 2025	0.53	0.55	0.51	0.51	0.51	-1.92%	167,350
Oct 30, 2025	0.54	0.54	0.50	0.52	0.52	-5.45%	137,436
Oct 29, 2025	0.60	0.60	0.55	0.55	0.55	1.85%	57,312