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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.46	0.47	0.47	0.47	0.43	209,400
November 20, 2025	0.46	0.45	0.45	0.5	0.44	211,252
November 19, 2025	0.48	0.47	0.47	0.48	0.46	244,122
November 18, 2025	0.44	0.47	0.47	0.47	0.42	373,579
November 17, 2025	0.45	0.44	0.44	0.45	0.42	94,603
November 14, 2025	0.45	0.46	0.46	0.46	0.43	269,198
November 13, 2025	0.48	0.46	0.46	0.48	0.46	89,732
November 12, 2025	0.48	0.48	0.48	0.48	0.45	169,880
November 11, 2025	0.48	0.47	0.47	0.48	0.47	53,402
November 10, 2025	0.51	0.49	0.49	0.52	0.47	269,616
November 07, 2025	0.49	0.5	0.5	0.5	0.45	63,706
November 06, 2025	0.48	0.47	0.47	0.48	0.45	186,578
November 05, 2025	0.47	0.47	0.47	0.48	0.46	122,801
November 04, 2025	0.51	0.47	0.47	0.51	0.47	160,719
November 03, 2025	0.51	0.51	0.51	0.52	0.5	182,788
October 31, 2025	0.53	0.51	0.51	0.55	0.51	167,350
October 30, 2025	0.54	0.52	0.52	0.54	0.5	137,436
October 29, 2025	0.6	0.55	0.55	0.6	0.55	57,312
October 28, 2025	0.54	0.54	0.54	0.55	0.54	47,100
October 27, 2025	0.54	0.54	0.54	0.59	0.5	44,505
October 24, 2025	0.59	0.54	0.54	0.59	0.54	159,038
October 23, 2025	0.56	0.58	0.58	0.61	0.55	192,217
October 22, 2025	0.51	0.55	0.55	0.56	0.51	157,444
October 21, 2025	0.6	0.52	0.52	0.6	0.51	316,406
October 20, 2025	0.53	0.59	0.59	0.59	0.53	347,652
October 17, 2025	0.56	0.52	0.52	0.56	0.5	318,419
October 16, 2025	0.57	0.55	0.55	0.59	0.55	209,286
October 15, 2025	0.58	0.59	0.59	0.59	0.57	108,434
October 14, 2025	0.62	0.58	0.58	0.62	0.57	427,190
October 10, 2025	0.6	0.6	0.6	0.61	0.58	55,985
October 09, 2025	0.6	0.59	0.59	0.61	0.59	59,670
October 08, 2025	0.62	0.6	0.6	0.63	0.6	200,815
October 07, 2025	0.63	0.61	0.61	0.63	0.54	403,462
October 06, 2025	0.63	0.63	0.63	0.63	0.61	453,522
October 03, 2025	0.72	0.63	0.63	0.72	0.63	69,527
October 02, 2025	0.65	0.65	0.65	0.65	0.6	388,085
October 01, 2025	0.62	0.65	0.65	0.65	0.61	230,707
September 30, 2025	0.7	0.61	0.61	0.7	0.61	402,520
September 29, 2025	0.75	0.69	0.69	0.75	0.67	179,723
September 26, 2025	0.67	0.75	0.75	0.75	0.67	139,423
September 25, 2025	0.72	0.67	0.67	0.74	0.67	87,863
September 24, 2025	0.77	0.72	0.72	0.77	0.69	115,367
September 23, 2025	0.73	0.74	0.74	0.78	0.72	162,891
September 22, 2025	0.54	0.7	0.7	0.7	0.54	346,472
September 19, 2025	0.5	0.53	0.53	0.53	0.5	127,267
September 18, 2025	0.5	0.5	0.5	0.51	0.5	59,806
September 17, 2025	0.5	0.5	0.5	0.51	0.49	38,847
September 16, 2025	0.52	0.5	0.5	0.56	0.49	350,794
September 15, 2025	0.46	0.5	0.5	0.57	0.46	413,451
September 12, 2025	0.41	0.42	0.42	0.45	0.41	91,628
September 11, 2025	0.42	0.4	0.4	0.45	0.39	208,102

Astra Exploration Inc. (ASTR.V) TSXV