Astra Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.48	0.56	0.48	0.53	0.53	3.92%	201,453
Feb 5, 2026	0.55	0.55	0.50	0.51	0.51	-5.56%	210,616
Feb 4, 2026	0.56	0.56	0.53	0.54	0.54	-3.57%	85,284
Feb 3, 2026	0.56	0.63	0.56	0.56	0.56	-1.75%	316,431
Feb 2, 2026	0.53	0.59	0.51	0.57	0.57	5.56%	302,809
Jan 30, 2026	0.53	0.57	0.51	0.54	0.54	-5.26%	934,209
Jan 29, 2026	0.58	0.59	0.54	0.57	0.57	-1.72%	212,203
Jan 28, 2026	0.59	0.59	0.55	0.58	0.58	-	409,421
Jan 27, 2026	0.57	0.59	0.53	0.58	0.58	1.75%	187,589
Jan 26, 2026	0.66	0.66	0.54	0.57	0.57	-10.94%	566,434
Jan 23, 2026	0.64	0.64	0.63	0.64	0.64	-	123,401
Jan 22, 2026	0.61	0.65	0.59	0.64	0.64	6.67%	131,916
Jan 21, 2026	0.62	0.63	0.58	0.60	0.60	-4.76%	185,223
Jan 20, 2026	0.63	0.63	0.59	0.63	0.63	1.61%	191,583
Jan 19, 2026	0.63	0.63	0.61	0.62	0.62	-3.13%	119,609
Jan 16, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	31,905
Jan 15, 2026	0.64	0.65	0.63	0.63	0.63	-3.08%	90,223
Jan 14, 2026	0.68	0.68	0.64	0.65	0.65	-2.99%	52,220
Jan 13, 2026	0.69	0.69	0.64	0.67	0.67	-2.90%	156,365
Jan 12, 2026	0.68	0.74	0.67	0.69	0.69	2.99%	190,857
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