Astra Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.54	0.58	0.54	0.57	-	7.55%	81,500
Jul 20, 2026	0.53	0.56	0.53	0.53	0.53	-	87,094
Jul 17, 2026	0.52	0.53	0.52	0.53	0.53	3.92%	270,853
Jul 16, 2026	0.54	0.55	0.51	0.51	0.51	-7.27%	101,404
Jul 15, 2026	0.56	0.57	0.55	0.55	0.55	-1.79%	38,136
Jul 14, 2026	0.57	0.57	0.55	0.56	0.56	-	74,782
Jul 13, 2026	0.62	0.62	0.55	0.56	0.56	-8.20%	267,880
Jul 10, 2026	0.64	0.69	0.61	0.61	0.61	-3.17%	94,476
Jul 9, 2026	0.63	0.65	0.61	0.63	0.63	1.61%	260,007
Jul 8, 2026	0.61	0.62	0.61	0.62	0.62	-	49,500
Jul 7, 2026	0.67	0.67	0.61	0.62	0.62	-6.06%	249,364
Jul 6, 2026	0.65	0.67	0.64	0.66	0.66	4.76%	156,605
Jul 3, 2026	0.64	0.66	0.63	0.63	0.63	-	141,162
Jul 2, 2026	0.58	0.64	0.57	0.63	0.63	8.62%	181,106
Jun 30, 2026	0.60	0.60	0.58	0.58	0.58	-4.92%	140,475
Jun 29, 2026	0.61	0.62	0.59	0.61	0.61	1.67%	44,951
Jun 26, 2026	0.59	0.62	0.59	0.60	0.60	3.45%	50,050
Jun 25, 2026	0.58	0.60	0.57	0.58	0.58	1.75%	115,700
Jun 24, 2026	0.63	0.63	0.57	0.57	0.57	-8.06%	146,888
Jun 23, 2026	0.64	0.66	0.62	0.62	0.62	-1.59%	294,089
Jun 22, 2026	0.62	0.65	0.60	0.63	0.63	1.61%	178,031
Jun 19, 2026	0.61	0.62	0.59	0.62	0.62	-	31,252
Jun 18, 2026	0.62	0.64	0.60	0.62	0.62	-	158,381
Jun 17, 2026	0.68	0.68	0.61	0.62	0.62	-7.46%	67,255
Jun 16, 2026	0.66	0.68	0.64	0.67	0.67	1.52%	45,328
Jun 15, 2026	0.64	0.69	0.63	0.66	0.66	6.45%	103,424
Jun 12, 2026	0.60	0.62	0.57	0.62	0.62	5.08%	121,831
Jun 11, 2026	0.59	0.61	0.55	0.59	0.59	-	359,840
Jun 10, 2026	0.65	0.65	0.53	0.59	0.59	-6.35%	541,740
Jun 9, 2026	0.66	0.68	0.63	0.63	0.63	-5.97%	92,310
Jun 8, 2026	0.65	0.68	0.65	0.67	0.67	-	189,108
Jun 5, 2026	0.73	0.73	0.67	0.67	0.67	-8.22%	154,901
Jun 4, 2026	0.76	0.77	0.73	0.73	0.73	-2.67%	127,214
Jun 3, 2026	0.76	0.78	0.75	0.75	0.75	-1.32%	39,014
Jun 2, 2026	0.77	0.79	0.76	0.76	0.76	-1.30%	39,200
Jun 1, 2026	0.77	0.80	0.76	0.77	0.77	1.32%	49,381
May 29, 2026	0.78	0.78	0.74	0.76	0.76	-3.80%	88,028
May 28, 2026	0.74	0.80	0.73	0.79	0.79	5.33%	287,116
May 27, 2026	0.76	0.77	0.73	0.75	0.75	-1.32%	89,147
May 26, 2026	0.75	0.77	0.74	0.76	0.76	1.33%	62,000
May 25, 2026	0.74	0.76	0.73	0.75	0.75	5.63%	44,810
May 22, 2026	0.70	0.71	0.68	0.71	0.71	2.90%	178,490
May 21, 2026	0.71	0.71	0.68	0.69	0.69	-4.17%	146,160
May 20, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	108,415
May 19, 2026	0.77	0.77	0.72	0.73	0.73	-4.58%	164,750
May 15, 2026	0.81	0.81	0.75	0.77	0.77	-5.56%	325,935
May 14, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	24,825
May 13, 2026	0.86	0.86	0.82	0.82	0.82	-3.53%	115,078
May 12, 2026	0.88	0.88	0.83	0.85	0.85	-2.30%	167,600
May 11, 2026	0.79	0.87	0.79	0.87	0.87	8.75%	401,643