Astra Exploration Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.580	0.580	0.560	0.570	0.570	21,250
2026-07-22	0.560	0.580	0.550	0.580	0.580	112,000
2026-07-21	0.540	0.580	0.540	0.550	0.550	131,477
2026-07-20	0.530	0.560	0.530	0.530	0.530	87,094
2026-07-17	0.520	0.530	0.520	0.530	0.530	270,853
2026-07-16	0.540	0.550	0.510	0.510	0.510	101,404
2026-07-15	0.560	0.570	0.550	0.550	0.550	38,136
2026-07-14	0.570	0.570	0.550	0.560	0.560	74,782
2026-07-13	0.620	0.620	0.550	0.560	0.560	267,880
2026-07-10	0.640	0.690	0.610	0.610	0.610	94,476
2026-07-09	0.630	0.650	0.610	0.630	0.630	260,007
2026-07-08	0.610	0.650	0.610	0.620	0.620	83,500
2026-07-07	0.670	0.670	0.610	0.620	0.620	249,364
2026-07-06	0.650	0.670	0.640	0.660	0.660	156,605
2026-07-03	0.640	0.660	0.630	0.630	0.630	141,162
2026-07-02	0.580	0.640	0.570	0.630	0.630	181,106
2026-06-30	0.600	0.600	0.580	0.580	0.580	140,475
2026-06-29	0.610	0.620	0.590	0.610	0.610	44,951
2026-06-26	0.590	0.620	0.590	0.600	0.600	50,050
2026-06-25	0.580	0.600	0.570	0.580	0.580	115,700
2026-06-24	0.630	0.630	0.570	0.570	0.570	146,888
2026-06-23	0.640	0.660	0.620	0.620	0.620	294,089
2026-06-22	0.620	0.650	0.600	0.630	0.630	178,031
2026-06-19	0.610	0.620	0.590	0.620	0.620	31,252
2026-06-18	0.620	0.640	0.600	0.620	0.620	158,381
2026-06-17	0.680	0.680	0.610	0.620	0.620	67,255
2026-06-16	0.660	0.680	0.640	0.670	0.670	45,328
2026-06-15	0.640	0.690	0.630	0.660	0.660	103,424
2026-06-12	0.600	0.620	0.570	0.620	0.620	121,831
2026-06-11	0.590	0.610	0.550	0.590	0.590	359,840
2026-06-10	0.650	0.650	0.530	0.590	0.590	541,740
2026-06-09	0.660	0.680	0.630	0.630	0.630	92,310
2026-06-08	0.650	0.680	0.650	0.670	0.670	189,108
2026-06-05	0.730	0.730	0.670	0.670	0.670	154,901
2026-06-04	0.760	0.770	0.730	0.730	0.730	127,214
2026-06-03	0.760	0.780	0.750	0.750	0.750	39,014
2026-06-02	0.770	0.790	0.760	0.760	0.760	39,200
2026-06-01	0.770	0.800	0.760	0.770	0.770	49,381
2026-05-29	0.780	0.780	0.740	0.760	0.760	88,028
2026-05-28	0.740	0.800	0.730	0.790	0.790	287,116
2026-05-27	0.760	0.770	0.730	0.750	0.750	89,147
2026-05-26	0.750	0.770	0.740	0.760	0.760	62,000
2026-05-25	0.740	0.760	0.730	0.750	0.750	44,810
2026-05-22	0.700	0.710	0.680	0.710	0.710	178,490
2026-05-21	0.710	0.710	0.680	0.690	0.690	146,160
2026-05-20	0.730	0.740	0.710	0.720	0.720	108,415
2026-05-19	0.770	0.770	0.720	0.730	0.730	164,750
2026-05-15	0.810	0.810	0.750	0.765	0.765	325,935
2026-05-14	0.820	0.820	0.800	0.810	0.810	24,825
2026-05-13	0.860	0.860	0.820	0.820	0.820	115,078
2026-05-12	0.880	0.880	0.830	0.850	0.850	167,600
2026-05-11	0.790	0.870	0.790	0.870	0.870	401,643
2026-05-08	0.790	0.800	0.780	0.800	0.800	106,192
2026-05-07	0.820	0.820	0.780	0.780	0.780	100,856
2026-05-06	0.830	0.840	0.810	0.820	0.820	115,508
2026-05-05	0.790	0.830	0.790	0.800	0.800	50,200
2026-05-04	0.810	0.840	0.780	0.790	0.790	142,774
2026-05-01	0.780	0.820	0.780	0.810	0.810	116,262
2026-04-30	0.770	0.800	0.770	0.770	0.770	291,602
2026-04-29	0.840	0.850	0.770	0.780	0.780	174,252

← NewerPage 2 of 20 · 1,187 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.