Astra Exploration Inc. - ASTR.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.53	0.59	0.59	0.63	0.53	257,194
February 19, 2026	0.58	0.56	0.56	0.58	0.54	391,045
February 18, 2026	0.53	0.56	0.56	0.59	0.53	292,464
February 17, 2026	0.55	0.53	0.53	0.56	0.52	180,901
February 13, 2026	0.56	0.55	0.55	0.57	0.54	250,605
February 12, 2026	0.57	0.55	0.55	0.59	0.55	158,642
February 11, 2026	0.54	0.56	0.56	0.59	0.53	207,350
February 10, 2026	0.6	0.53	0.53	0.6	0.51	353,690
February 09, 2026	0.54	0.55	0.55	0.55	0.51	97,529
February 06, 2026	0.48	0.53	0.53	0.56	0.48	201,453
February 05, 2026	0.55	0.51	0.51	0.55	0.5	210,616
February 04, 2026	0.56	0.54	0.54	0.56	0.53	85,284
February 03, 2026	0.56	0.56	0.56	0.63	0.56	316,431
February 02, 2026	0.53	0.57	0.57	0.59	0.51	302,809
January 30, 2026	0.53	0.54	0.54	0.57	0.51	934,209
January 29, 2026	0.58	0.57	0.57	0.59	0.54	212,203
January 28, 2026	0.59	0.58	0.58	0.59	0.55	409,421
January 27, 2026	0.57	0.58	0.58	0.59	0.53	187,589
January 26, 2026	0.66	0.57	0.57	0.66	0.54	566,434
January 23, 2026	0.64	0.64	0.64	0.64	0.63	123,401
January 22, 2026	0.61	0.64	0.64	0.65	0.59	131,916
January 21, 2026	0.62	0.6	0.6	0.63	0.58	185,223
January 20, 2026	0.63	0.63	0.63	0.63	0.59	191,583
January 19, 2026	0.63	0.62	0.62	0.63	0.61	119,609
January 16, 2026	0.63	0.64	0.64	0.64	0.62	31,905
January 15, 2026	0.64	0.63	0.63	0.65	0.63	90,223
January 14, 2026	0.68	0.65	0.65	0.68	0.64	52,220
January 13, 2026	0.69	0.67	0.67	0.69	0.64	156,365
January 12, 2026	0.68	0.69	0.69	0.74	0.67	190,857
January 09, 2026	0.63	0.67	0.67	0.68	0.62	122,720
January 08, 2026	0.64	0.63	0.63	0.64	0.61	68,246
January 07, 2026	0.64	0.64	0.64	0.66	0.63	113,748
January 06, 2026	0.63	0.66	0.66	0.66	0.61	161,327
January 05, 2026	0.58	0.62	0.62	0.65	0.57	125,954
January 02, 2026	0.59	0.57	0.57	0.59	0.55	202,149
December 31, 2025	0.59	0.58	0.58	0.59	0.58	90,745
December 30, 2025	0.6	0.6	0.6	0.63	0.58	111,903
December 29, 2025	0.58	0.6	0.6	0.65	0.55	146,198
December 23, 2025	0.63	0.63	0.63	0.63	0.58	114,242
December 22, 2025	0.6	0.63	0.63	0.64	0.58	164,410
December 19, 2025	0.56	0.6	0.6	0.63	0.56	102,048
December 18, 2025	0.56	0.56	0.56	0.56	0.52	166,402
December 17, 2025	0.55	0.56	0.56	0.6	0.55	87,874
December 16, 2025	0.53	0.55	0.55	0.55	0.53	44,700
December 15, 2025	0.55	0.54	0.54	0.57	0.53	159,799
December 12, 2025	0.59	0.55	0.55	0.62	0.55	311,536
December 11, 2025	0.58	0.59	0.59	0.6	0.56	331,427
December 10, 2025	0.59	0.58	0.58	0.59	0.58	45,713
December 09, 2025	0.54	0.61	0.61	0.61	0.54	302,673
December 08, 2025	0.52	0.54	0.54	0.55	0.52	94,775
December 05, 2025	0.53	0.53	0.53	0.55	0.52	70,450
December 04, 2025	0.53	0.52	0.52	0.53	0.5	87,359
December 03, 2025	0.55	0.53	0.53	0.55	0.51	49,510
December 02, 2025	0.55	0.54	0.54	0.55	0.52	39,527
December 01, 2025	0.54	0.55	0.55	0.57	0.53	470,969
November 28, 2025	0.47	0.52	0.52	0.53	0.47	274,608
November 27, 2025	0.46	0.46	0.46	0.48	0.44	414,387
November 26, 2025	0.44	0.45	0.45	0.45	0.44	385,794
November 25, 2025	0.44	0.44	0.44	0.46	0.43	175,270
November 24, 2025	0.48	0.45	0.45	0.48	0.44	159,481

Astra Exploration Inc. (ASTR.V) TSXV