Astra Exploration Inc. (TSXV:ASTR)
0.3950
+0.0050 (1.28%)
Jun 30, 2025, 3:54 PM EDT
Astra Exploration Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 13, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -2.27% | 9,817 |
May 12, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -12.00% | 33,677 |
May 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
May 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,025 |
May 7, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | -7.41% | 11,655 |
May 6, 2025 | 0.23 | 0.29 | 0.23 | 0.27 | 0.27 | 22.73% | 147,140 |
May 5, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -8.33% | 59,823 |
May 2, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | 15,000 |
May 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
Apr 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
Apr 29, 2025 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | -7.69% | 22,000 |
Apr 28, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | - | 2,000 |
Apr 25, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 26,693 |
Apr 24, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 6.38% | 61,500 |
Apr 23, 2025 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -2.08% | 16,804 |
Apr 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 8,500 |
Apr 21, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 6.82% | 28,191 |