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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Astra Exploration Inc. (ASTR.V) TSXV