Astra Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2025	0.41	0.44	0.41	0.44	0.44	4.76%	45,360
Jul 23, 2025	0.42	0.42	0.41	0.42	0.42	-	109,757
Jul 22, 2025	0.41	0.45	0.41	0.42	0.42	3.70%	293,413
Jul 21, 2025	0.36	0.41	0.36	0.41	0.41	15.71%	69,056
Jul 18, 2025	0.36	0.36	0.35	0.35	0.35	1.45%	25,000
Jul 17, 2025	0.33	0.36	0.33	0.35	0.35	4.55%	103,657
Jul 16, 2025	0.33	0.33	0.32	0.33	0.33	-1.49%	52,675
Jul 15, 2025	0.34	0.35	0.33	0.34	0.34	-5.63%	78,312
Jul 14, 2025	0.36	0.36	0.35	0.36	0.36	1.43%	54,634
Jul 11, 2025	0.36	0.36	0.34	0.35	0.35	-	37,215
Jul 10, 2025	0.34	0.35	0.34	0.35	0.35	6.06%	3,000
Jul 9, 2025	0.34	0.34	0.32	0.33	0.33	-	148,015
Jul 8, 2025	0.38	0.38	0.33	0.33	0.33	-8.33%	120,674
Jul 7, 2025	0.34	0.37	0.34	0.36	0.36	4.35%	93,850
Jul 4, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	13,500
Jul 3, 2025	0.34	0.35	0.34	0.34	0.34	3.03%	26,550
Jul 2, 2025	0.43	0.43	0.33	0.33	0.33	-16.46%	262,230
Jun 30, 2025	0.38	0.42	0.38	0.40	0.40	1.94%	83,763
Jun 27, 2025	0.37	0.41	0.36	0.39	0.39	4.73%	110,400
Jun 26, 2025	0.36	0.40	0.34	0.37	0.37	2.78%	203,960
Jun 25, 2025	0.48	0.48	0.34	0.36	0.36	-21.74%	1,079,332
Jun 24, 2025	0.50	0.50	0.44	0.46	0.46	-7.07%	251,006
Jun 23, 2025	0.51	0.51	0.47	0.50	0.50	3.13%	278,920
Jun 20, 2025	0.46	0.48	0.45	0.48	0.48	7.87%	50,688
Jun 19, 2025	0.46	0.47	0.45	0.45	0.45	-	55,925
Jun 18, 2025	0.44	0.53	0.43	0.45	0.45	4.71%	203,392
Jun 17, 2025	0.44	0.44	0.42	0.43	0.43	1.19%	48,676
Jun 16, 2025	0.46	0.47	0.42	0.42	0.42	-8.70%	378,936
Jun 13, 2025	0.46	0.47	0.41	0.46	0.46	-	255,845
Jun 12, 2025	0.39	0.48	0.37	0.46	0.46	21.05%	330,486
Jun 11, 2025	0.36	0.38	0.35	0.38	0.38	10.14%	787,845
Jun 10, 2025	0.28	0.41	0.28	0.35	0.35	43.75%	1,513,817
Jun 9, 2025	0.24	0.24	0.24	0.24	0.24	-	114,600
Jun 6, 2025	0.23	0.24	0.23	0.24	0.24	11.63%	303,708
Jun 5, 2025	0.22	0.24	0.22	0.22	0.22	-8.51%	167,652
Jun 4, 2025	0.24	0.24	0.22	0.24	0.24	2.17%	35,550
Jun 3, 2025	0.22	0.24	0.22	0.23	0.23	-2.13%	107,818
Jun 2, 2025	0.22	0.24	0.22	0.24	0.24	11.90%	41,000
May 30, 2025	0.21	0.21	0.20	0.21	0.21	5.00%	115,438
May 29, 2025	0.23	0.23	0.20	0.20	0.20	-6.98%	252,189
May 28, 2025	0.22	0.23	0.22	0.22	0.22	2.38%	156,800
May 27, 2025	0.23	0.24	0.21	0.21	0.21	-10.64%	146,986
May 26, 2025	0.26	0.26	0.23	0.24	0.24	-7.84%	142,000
May 23, 2025	0.18	0.26	0.18	0.26	0.26	54.55%	623,480
May 22, 2025	0.18	0.18	0.17	0.17	0.17	-10.81%	139,675
May 21, 2025	0.19	0.19	0.18	0.19	0.19	5.71%	11,000
May 20, 2025	0.19	0.19	0.17	0.18	0.18	-18.60%	119,453
May 16, 2025	0.21	0.22	0.20	0.22	0.22	2.38%	197,500
May 15, 2025	0.20	0.22	0.20	0.21	0.21	-	270,766
May 14, 2025	0.22	0.22	0.21	0.21	0.21	-2.33%	2,520