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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.43	0.41	0.41	0.43	0.41	64,374
September 09, 2025	0.43	0.42	0.42	0.43	0.41	30,300
September 08, 2025	0.44	0.43	0.43	0.45	0.42	155,799
September 05, 2025	0.45	0.44	0.44	0.46	0.43	68,950
September 04, 2025	0.4	0.43	0.43	0.44	0.4	117,165
September 03, 2025	0.4	0.4	0.4	0.41	0.38	55,400
September 02, 2025	0.4	0.39	0.39	0.41	0.37	200,500
August 29, 2025	0.4	0.39	0.39	0.41	0.39	99,000
August 28, 2025	0.38	0.39	0.39	0.41	0.38	70,975
August 27, 2025	0.36	0.37	0.37	0.38	0.36	61,306
August 26, 2025	0.36	0.36	0.36	0.39	0.35	35,100
August 25, 2025	0.38	0.36	0.36	0.39	0.36	123,727
August 22, 2025	0.34	0.38	0.38	0.38	0.34	170,722
August 21, 2025	0.34	0.35	0.35	0.35	0.33	122,020
August 20, 2025	0.33	0.33	0.33	0.34	0.33	37,633
August 19, 2025	0.35	0.33	0.33	0.36	0.33	183,415
August 18, 2025	0.37	0.36	0.36	0.37	0.34	99,455
August 15, 2025	0.37	0.38	0.38	0.38	0.37	15,794
August 14, 2025	0.38	0.37	0.37	0.38	0.36	29,270

Astra Exploration Inc. (ASTR.V) TSXV