Astra Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	0.530	0.570	0.510	0.540	0.540	934,209
2026-01-29	0.580	0.590	0.540	0.570	0.570	212,203
2026-01-28	0.590	0.590	0.550	0.580	0.580	409,421
2026-01-27	0.570	0.590	0.530	0.580	0.580	187,589
2026-01-26	0.660	0.660	0.540	0.570	0.570	566,434
2026-01-23	0.640	0.640	0.630	0.640	0.640	123,401
2026-01-22	0.610	0.650	0.590	0.640	0.640	131,916
2026-01-21	0.620	0.630	0.580	0.600	0.600	185,223
2026-01-20	0.630	0.630	0.590	0.630	0.630	191,583
2026-01-19	0.630	0.630	0.610	0.620	0.620	119,609
2026-01-16	0.630	0.640	0.620	0.640	0.640	31,905
2026-01-15	0.640	0.650	0.630	0.630	0.630	90,223
2026-01-14	0.680	0.680	0.640	0.650	0.650	52,220
2026-01-13	0.690	0.690	0.640	0.670	0.670	156,365
2026-01-12	0.680	0.740	0.670	0.690	0.690	190,857
2026-01-09	0.630	0.680	0.620	0.670	0.670	122,720
2026-01-08	0.640	0.640	0.610	0.630	0.630	68,246
2026-01-07	0.640	0.660	0.630	0.640	0.640	113,748
2026-01-06	0.630	0.660	0.610	0.660	0.660	161,327
2026-01-05	0.580	0.650	0.570	0.620	0.620	125,954
2026-01-02	0.590	0.590	0.550	0.570	0.570	202,149
2025-12-31	0.590	0.590	0.580	0.580	0.580	90,745
2025-12-30	0.600	0.630	0.580	0.600	0.600	111,903
2025-12-29	0.580	0.650	0.550	0.600	0.600	146,198
2025-12-24	0.640	0.640	0.600	0.610	0.610	59,755
2025-12-23	0.630	0.630	0.580	0.630	0.630	114,242
2025-12-22	0.600	0.640	0.580	0.630	0.630	164,410
2025-12-19	0.560	0.630	0.560	0.600	0.600	102,048
2025-12-18	0.560	0.560	0.520	0.560	0.560	166,402
2025-12-17	0.550	0.600	0.550	0.560	0.560	87,874
2025-12-16	0.530	0.550	0.530	0.550	0.550	44,700
2025-12-15	0.550	0.570	0.530	0.540	0.540	159,799
2025-12-12	0.590	0.620	0.550	0.550	0.550	311,536
2025-12-11	0.580	0.600	0.560	0.590	0.590	331,427
2025-12-10	0.590	0.590	0.580	0.580	0.580	45,713
2025-12-09	0.540	0.610	0.540	0.610	0.610	302,673
2025-12-08	0.520	0.550	0.520	0.540	0.540	94,775
2025-12-05	0.530	0.550	0.520	0.530	0.530	70,450
2025-12-04	0.530	0.530	0.495	0.520	0.520	87,359
2025-12-03	0.550	0.550	0.510	0.530	0.530	49,510
2025-12-02	0.550	0.550	0.520	0.540	0.540	39,527
2025-12-01	0.540	0.570	0.530	0.550	0.550	470,969
2025-11-28	0.470	0.530	0.470	0.520	0.520	274,608
2025-11-27	0.460	0.480	0.440	0.455	0.455	414,387
2025-11-26	0.440	0.450	0.440	0.445	0.445	385,794
2025-11-25	0.440	0.460	0.430	0.440	0.440	175,270
2025-11-24	0.480	0.480	0.440	0.445	0.445	159,481
2025-11-21	0.460	0.465	0.430	0.465	0.465	209,400
2025-11-20	0.460	0.495	0.440	0.460	0.460	211,752
2025-11-19	0.475	0.480	0.460	0.470	0.470	244,122
2025-11-18	0.435	0.470	0.415	0.470	0.470	373,579
2025-11-17	0.450	0.450	0.420	0.435	0.435	94,603
2025-11-14	0.450	0.455	0.430	0.455	0.455	269,198
2025-11-13	0.480	0.480	0.455	0.460	0.460	89,732
2025-11-12	0.480	0.480	0.450	0.475	0.475	169,880
2025-11-11	0.480	0.480	0.465	0.465	0.465	53,402
2025-11-10	0.510	0.520	0.465	0.490	0.490	269,616
2025-11-07	0.485	0.500	0.450	0.500	0.500	63,706
2025-11-06	0.480	0.480	0.450	0.470	0.470	186,578
2025-11-05	0.470	0.480	0.460	0.465	0.465	122,801

← NewerPage 4 of 5 · 252 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.