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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	0.37	0.38	0.38	0.38	0.37	24,924
August 12, 2025	0.36	0.36	0.36	0.36	0.35	63,206
August 11, 2025	0.38	0.36	0.36	0.39	0.36	53,627
August 08, 2025	0.35	0.38	0.38	0.39	0.35	23,663
August 07, 2025	0.36	0.36	0.36	0.37	0.35	215,375
August 06, 2025	0.38	0.37	0.37	0.38	0.37	243,885
August 05, 2025	0.39	0.39	0.39	0.44	0.37	101,425
August 01, 2025	0.39	0.39	0.39	0.39	0.39	26,305
July 31, 2025	0.39	0.39	0.39	0.39	0.38	11,200
July 30, 2025	0.41	0.39	0.39	0.42	0.38	86,150
July 29, 2025	0.42	0.41	0.41	0.42	0.4	38,040
July 28, 2025	0.45	0.43	0.43	0.47	0.42	33,713
July 25, 2025	0.45	0.46	0.46	0.47	0.45	93,085
July 24, 2025	0.41	0.44	0.44	0.44	0.41	45,360
July 23, 2025	0.42	0.42	0.42	0.42	0.41	109,757
July 22, 2025	0.41	0.42	0.42	0.45	0.41	293,413
July 21, 2025	0.36	0.41	0.41	0.41	0.36	69,056
July 18, 2025	0.36	0.35	0.35	0.36	0.35	25,000
July 17, 2025	0.33	0.35	0.35	0.36	0.33	103,657
July 16, 2025	0.33	0.33	0.33	0.33	0.32	52,675
July 15, 2025	0.34	0.34	0.34	0.35	0.33	78,312
July 14, 2025	0.36	0.36	0.36	0.36	0.35	54,634
July 11, 2025	0.36	0.35	0.35	0.36	0.34	37,215
July 10, 2025	0.34	0.35	0.35	0.35	0.34	3,000
July 09, 2025	0.34	0.33	0.33	0.34	0.32	148,015
July 08, 2025	0.38	0.33	0.33	0.38	0.33	120,674
July 07, 2025	0.34	0.36	0.36	0.37	0.34	93,850
July 04, 2025	0.34	0.35	0.35	0.35	0.34	13,500
July 03, 2025	0.34	0.34	0.34	0.35	0.34	26,550
July 02, 2025	0.43	0.33	0.33	0.43	0.33	262,230
June 30, 2025	0.38	0.4	0.4	0.42	0.38	83,763
June 27, 2025	0.37	0.39	0.39	0.41	0.36	110,400
June 26, 2025	0.36	0.37	0.37	0.4	0.34	203,960
June 25, 2025	0.48	0.36	0.36	0.48	0.34	1.08M
June 24, 2025	0.5	0.46	0.46	0.5	0.44	251,006
June 23, 2025	0.51	0.5	0.5	0.51	0.47	278,920
June 20, 2025	0.46	0.48	0.48	0.48	0.45	50,688
June 19, 2025	0.46	0.45	0.45	0.47	0.45	55,925
June 18, 2025	0.44	0.45	0.45	0.53	0.43	203,392
June 17, 2025	0.44	0.43	0.43	0.44	0.42	48,676
June 16, 2025	0.46	0.42	0.42	0.47	0.42	378,936
June 13, 2025	0.46	0.46	0.46	0.47	0.41	255,845
June 12, 2025	0.39	0.46	0.46	0.48	0.37	330,486
June 11, 2025	0.36	0.38	0.38	0.38	0.35	786,345
June 10, 2025	0.28	0.35	0.35	0.41	0.28	1.51M
June 09, 2025	0.24	0.24	0.24	0.24	0.24	114,600
June 06, 2025	0.23	0.24	0.24	0.24	0.23	303,708
June 05, 2025	0.22	0.22	0.22	0.24	0.22	167,652
June 04, 2025	0.24	0.24	0.24	0.24	0.23	35,550
June 03, 2025	0.22	0.23	0.23	0.24	0.22	107,818
June 02, 2025	0.22	0.24	0.24	0.24	0.22	41,000
May 30, 2025	0.21	0.21	0.21	0.21	0.2	115,438
May 29, 2025	0.23	0.2	0.2	0.23	0.2	252,189
May 28, 2025	0.22	0.22	0.22	0.23	0.22	156,800
May 27, 2025	0.23	0.21	0.21	0.24	0.21	146,986
May 26, 2025	0.26	0.24	0.24	0.26	0.23	142,000
May 23, 2025	0.18	0.26	0.26	0.26	0.18	623,480
May 22, 2025	0.18	0.17	0.17	0.18	0.17	139,675

Astra Exploration Inc. (ASTR.V) TSXV