Astra Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.71	0.71	0.68	0.69	-	-4.17%	132,460
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
May 8, 2026	0.79	0.80	0.78	0.80	0.80	2.56%	106,192
May 7, 2026	0.82	0.82	0.78	0.78	0.78	-4.88%	100,856
May 6, 2026	0.83	0.84	0.81	0.82	0.82	2.50%	115,508
May 5, 2026	0.79	0.83	0.79	0.80	0.80	1.27%	50,200
May 4, 2026	0.81	0.84	0.78	0.79	0.79	-2.47%	142,774
May 1, 2026	0.78	0.82	0.78	0.81	0.81	5.19%	116,262
Apr 30, 2026	0.77	0.80	0.77	0.77	0.77	-1.28%	291,602
Apr 29, 2026	0.84	0.85	0.77	0.78	0.78	-6.02%	174,252
Apr 28, 2026	0.81	0.83	0.79	0.83	0.83	3.75%	273,498
Apr 27, 2026	0.80	0.80	0.77	0.80	0.80	1.27%	210,119
Apr 24, 2026	0.83	0.84	0.79	0.79	0.79	-2.47%	207,133
Apr 23, 2026	0.87	0.87	0.79	0.81	0.81	-4.71%	150,620
Apr 22, 2026	0.80	0.90	0.80	0.85	0.85	1.19%	476,021
Apr 21, 2026	0.86	0.87	0.83	0.84	0.84	-1.18%	332,540
Apr 20, 2026	0.85	0.88	0.84	0.85	0.85	-	138,798
Apr 17, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	52,716
Apr 16, 2026	0.85	0.85	0.83	0.84	0.84	-	179,805
Apr 15, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	154,924
Apr 14, 2026	0.75	0.87	0.75	0.85	0.85	13.33%	173,463
Apr 13, 2026	0.76	0.78	0.74	0.75	0.75	-1.32%	187,225
Apr 10, 2026	0.79	0.80	0.75	0.76	0.76	-2.56%	152,053
Apr 9, 2026	0.71	0.80	0.71	0.78	0.78	-	619,608
Apr 8, 2026	0.79	0.85	0.77	0.78	0.78	1.30%	240,002
Apr 7, 2026	0.79	0.79	0.74	0.77	0.77	-	92,031
Apr 6, 2026	0.78	0.81	0.75	0.77	0.77	1.32%	196,458
Apr 2, 2026	0.76	0.78	0.73	0.76	0.76	-1.30%	150,864
Apr 1, 2026	0.75	0.80	0.75	0.77	0.77	6.94%	111,346
Mar 31, 2026	0.67	0.74	0.67	0.72	0.72	9.09%	263,784
Mar 30, 2026	0.69	0.70	0.66	0.66	0.66	-1.49%	48,859
Mar 27, 2026	0.64	0.70	0.64	0.67	0.67	3.08%	91,500
Mar 26, 2026	0.66	0.70	0.65	0.65	0.65	-2.99%	108,509
Mar 25, 2026	0.68	0.71	0.66	0.67	0.67	4.69%	205,799
Mar 24, 2026	0.66	0.67	0.64	0.64	0.64	-7.25%	112,111
Mar 23, 2026	0.64	0.69	0.64	0.69	0.69	6.15%	288,053
Mar 20, 2026	0.70	0.71	0.63	0.65	0.65	-4.41%	116,874
Mar 19, 2026	0.76	0.77	0.64	0.68	0.68	-9.33%	389,536
Mar 18, 2026	0.78	0.79	0.74	0.75	0.75	-6.25%	126,083
Mar 17, 2026	0.80	0.88	0.78	0.80	0.80	2.56%	462,956
Mar 16, 2026	0.72	0.78	0.68	0.78	0.78	9.86%	209,077
Mar 13, 2026	0.73	0.73	0.69	0.71	0.71	-2.74%	164,213
Mar 12, 2026	0.79	0.80	0.73	0.73	0.73	-7.59%	58,541
Mar 11, 2026	0.80	0.80	0.76	0.79	0.79	-	102,862