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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Astra Exploration Inc. (ASTR.V) TSXV