Astra Exploration Inc. (TSXV:ASTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.3950
+0.0050 (1.28%)
Jun 30, 2025, 3:54 PM EDT

Astra Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20250.380.420.380.400.401.94%83,763
Jun 27, 20250.370.410.360.390.394.73%110,400
Jun 26, 20250.360.400.340.370.372.78%203,960
Jun 25, 20250.480.480.340.360.36-21.74%1,079,332
Jun 24, 20250.500.500.440.460.46-7.07%251,006
Jun 23, 20250.510.510.470.500.503.13%278,920
Jun 20, 20250.460.480.450.480.487.87%50,688
Jun 19, 20250.460.470.450.450.45-55,925
Jun 18, 20250.440.530.430.450.454.71%203,392
Jun 17, 20250.440.440.420.430.431.19%48,676
Jun 16, 20250.460.470.420.420.42-8.70%378,936
Jun 13, 20250.460.470.410.460.46-255,845
Jun 12, 20250.390.480.370.460.4621.05%330,486
Jun 11, 20250.360.380.350.380.3810.14%787,845
Jun 10, 20250.280.410.280.350.3543.75%1,513,817
Jun 9, 20250.240.240.240.240.24-114,600
Jun 6, 20250.230.240.230.240.2411.63%303,708
Jun 5, 20250.220.240.220.220.22-8.51%167,652
Jun 4, 20250.240.240.220.240.242.17%35,550
Jun 3, 20250.220.240.220.230.23-2.13%107,818
Jun 2, 20250.220.240.220.240.2411.90%41,000
May 30, 20250.210.210.200.210.215.00%115,438
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