Astra Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.29	0.29	0.27	0.29	0.29	-1.69%	350,091
Oct 29, 2026	0.31	0.32	0.29	0.30	0.30	-6.35%	444,136
Oct 28, 2026	0.35	0.35	0.32	0.32	0.32	-7.35%	77,950
Oct 27, 2026	0.31	0.35	0.31	0.34	0.34	9.68%	121,000
Oct 26, 2026	0.31	0.32	0.31	0.31	0.31	3.33%	105,349
Oct 23, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	231,075
Oct 22, 2026	0.35	0.35	0.31	0.32	0.32	-10.00%	127,550
Oct 21, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	53,100
Oct 20, 2026	0.35	0.36	0.32	0.35	0.35	1.47%	222,606
Oct 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	39,200
Oct 16, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	118,519
Oct 15, 2026	0.36	0.36	0.36	0.36	0.36	2.86%	22,500
Oct 14, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	116,433
Oct 13, 2026	0.37	0.37	0.36	0.37	0.37	-	107,280
Oct 9, 2026	0.35	0.37	0.35	0.37	0.37	7.35%	127,550
Oct 8, 2026	0.34	0.35	0.33	0.34	0.34	1.49%	128,550
Oct 7, 2026	0.36	0.36	0.33	0.34	0.34	-4.29%	185,967
Oct 6, 2026	0.36	0.36	0.35	0.35	0.35	-	128,611
Oct 5, 2026	0.35	0.36	0.34	0.35	0.35	-1.41%	147,129
Oct 2, 2026	0.37	0.40	0.35	0.36	0.36	1.43%	165,030
Oct 1, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	156,157
Sep 30, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	37,900
Sep 29, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	143,228
Sep 28, 2026	0.41	0.41	0.38	0.40	0.40	-4.82%	204,820
Sep 25, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	114,090
Sep 24, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	168,800
Sep 23, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	124,476
Sep 22, 2026	0.43	0.45	0.41	0.45	0.45	8.43%	318,492
Sep 21, 2026	0.43	0.43	0.40	0.42	0.42	-2.35%	538,427
Sep 18, 2026	0.40	0.43	0.38	0.43	0.43	7.59%	459,709
Sep 17, 2026	0.35	0.40	0.35	0.40	0.40	14.49%	429,426
Sep 16, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	98,924
Sep 15, 2026	0.38	0.38	0.34	0.34	0.34	-9.33%	667,109
Sep 14, 2026	0.38	0.39	0.37	0.38	0.38	-5.06%	127,221
Sep 11, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	37,050
Sep 10, 2026	0.41	0.41	0.39	0.40	0.40	-3.61%	149,742
Sep 9, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	151,461
Sep 8, 2026	0.43	0.44	0.42	0.43	0.43	1.18%	66,584
Sep 4, 2026	0.42	0.43	0.42	0.43	0.43	-	69,019
Sep 3, 2026	0.43	0.44	0.41	0.43	0.43	-	242,458
Sep 2, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	183,246
Sep 1, 2026	0.45	0.45	0.39	0.42	0.42	-4.55%	351,470
Aug 31, 2026	0.43	0.45	0.43	0.44	0.44	3.53%	325,458
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