Astra Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.41	0.43	0.41	0.43	0.43	6.25%	524,812
Aug 27, 2026	0.39	0.42	0.39	0.40	0.40	5.26%	380,484
Aug 26, 2026	0.40	0.40	0.37	0.38	0.38	-3.80%	472,569
Aug 25, 2026	0.41	0.43	0.38	0.40	0.40	-7.06%	393,368
Aug 24, 2026	0.48	0.49	0.37	0.43	0.43	-12.37%	2,103,897
Aug 21, 2026	0.49	0.51	0.47	0.49	0.49	-2.02%	330,346
Aug 20, 2026	0.46	0.50	0.46	0.50	0.50	6.45%	234,884
Aug 19, 2026	0.47	0.50	0.46	0.47	0.47	4.49%	345,115
Aug 18, 2026	0.57	0.57	0.40	0.45	0.45	-20.54%	1,147,990
Aug 17, 2026	0.58	0.58	0.55	0.56	0.56	-5.08%	243,659
Aug 14, 2026	0.56	0.59	0.56	0.59	0.59	3.51%	25,120
Aug 13, 2026	0.59	0.59	0.57	0.57	0.57	-3.39%	50,047
Aug 12, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	23,501
Aug 11, 2026	0.59	0.62	0.56	0.60	0.60	1.69%	51,000
Aug 10, 2026	0.60	0.61	0.59	0.59	0.59	-3.28%	30,811
Aug 7, 2026	0.59	0.61	0.59	0.61	0.61	5.17%	243,087
Aug 6, 2026	0.58	0.59	0.56	0.58	0.58	1.75%	139,900
Aug 5, 2026	0.56	0.58	0.54	0.57	0.57	-	69,313
Aug 4, 2026	0.52	0.59	0.52	0.57	0.57	9.62%	202,361
Jul 31, 2026	0.54	0.54	0.52	0.52	0.52	-5.45%	20,692
Jul 30, 2026	0.55	0.55	0.54	0.55	0.55	3.77%	128,955
Jul 29, 2026	0.56	0.56	0.51	0.53	0.53	-3.64%	128,973
Jul 28, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	34,604
Jul 27, 2026	0.57	0.57	0.54	0.56	0.56	-	16,950
Jul 24, 2026	0.57	0.58	0.55	0.56	0.56	-1.75%	33,751
Jul 23, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	21,250
Jul 22, 2026	0.56	0.58	0.55	0.58	0.58	5.45%	112,000
Jul 21, 2026	0.54	0.58	0.54	0.55	0.55	3.77%	131,477
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