Astra Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.470	0.480	0.460	0.465	0.465	122,801
2025-11-04	0.510	0.510	0.470	0.470	0.470	160,719
2025-11-03	0.510	0.520	0.495	0.510	0.510	182,788
2025-10-31	0.530	0.550	0.510	0.510	0.510	167,350
2025-10-30	0.540	0.540	0.500	0.520	0.520	137,436
2025-10-29	0.600	0.600	0.550	0.550	0.550	57,312
2025-10-28	0.540	0.550	0.540	0.540	0.540	47,100
2025-10-27	0.540	0.590	0.500	0.540	0.540	44,505
2025-10-24	0.590	0.590	0.540	0.540	0.540	159,038
2025-10-23	0.560	0.610	0.550	0.580	0.580	192,217
2025-10-22	0.510	0.560	0.510	0.550	0.550	157,444
2025-10-21	0.600	0.600	0.510	0.520	0.520	316,406
2025-10-20	0.530	0.590	0.530	0.590	0.590	347,652
2025-10-17	0.560	0.560	0.500	0.520	0.520	318,419
2025-10-16	0.570	0.590	0.550	0.550	0.550	209,286
2025-10-15	0.580	0.590	0.570	0.590	0.590	108,434
2025-10-14	0.620	0.620	0.570	0.580	0.580	427,190
2025-10-10	0.600	0.610	0.580	0.600	0.600	55,985
2025-10-09	0.600	0.610	0.590	0.590	0.590	59,670
2025-10-08	0.620	0.630	0.600	0.600	0.600	200,815
2025-10-07	0.630	0.630	0.540	0.610	0.610	403,462
2025-10-06	0.630	0.630	0.610	0.630	0.630	453,522
2025-10-03	0.720	0.720	0.630	0.630	0.630	69,527
2025-10-02	0.650	0.650	0.600	0.650	0.650	388,085
2025-10-01	0.620	0.650	0.610	0.650	0.650	230,707
2025-09-30	0.700	0.700	0.610	0.610	0.610	402,520
2025-09-29	0.750	0.750	0.670	0.690	0.690	179,723
2025-09-26	0.670	0.750	0.670	0.750	0.750	139,423
2025-09-25	0.720	0.740	0.670	0.670	0.670	87,863
2025-09-24	0.770	0.770	0.690	0.720	0.720	115,367
2025-09-23	0.730	0.780	0.720	0.740	0.740	162,891
2025-09-22	0.540	0.700	0.540	0.700	0.700	346,472
2025-09-19	0.500	0.530	0.500	0.530	0.530	127,267
2025-09-18	0.500	0.510	0.495	0.500	0.500	59,806
2025-09-17	0.500	0.510	0.490	0.500	0.500	38,847
2025-09-16	0.520	0.560	0.490	0.500	0.500	350,794
2025-09-15	0.455	0.570	0.455	0.500	0.500	413,451
2025-09-12	0.410	0.445	0.410	0.420	0.420	91,628
2025-09-11	0.420	0.450	0.385	0.400	0.400	208,102
2025-09-10	0.430	0.430	0.410	0.410	0.410	64,374
2025-09-09	0.430	0.430	0.410	0.415	0.415	30,300
2025-09-08	0.440	0.450	0.420	0.425	0.425	155,799
2025-09-05	0.445	0.460	0.430	0.440	0.440	68,950
2025-09-04	0.395	0.440	0.395	0.430	0.430	117,165
2025-09-03	0.400	0.405	0.380	0.395	0.395	55,400
2025-09-02	0.400	0.410	0.365	0.385	0.385	200,500
2025-08-29	0.395	0.410	0.390	0.390	0.390	99,000
2025-08-28	0.380	0.410	0.380	0.390	0.390	70,975
2025-08-27	0.360	0.380	0.360	0.370	0.370	61,306
2025-08-26	0.360	0.385	0.350	0.355	0.355	35,100
2025-08-25	0.380	0.385	0.355	0.355	0.355	123,727
2025-08-22	0.340	0.380	0.340	0.380	0.380	170,722
2025-08-21	0.335	0.350	0.330	0.345	0.345	122,020
2025-08-20	0.330	0.335	0.330	0.330	0.330	37,633
2025-08-19	0.350	0.355	0.325	0.330	0.330	183,415
2025-08-18	0.370	0.370	0.335	0.360	0.360	99,455
2025-08-15	0.370	0.375	0.365	0.375	0.375	15,794
2025-08-14	0.375	0.375	0.360	0.370	0.370	29,270
2025-08-13	0.365	0.380	0.365	0.375	0.375	24,924
2025-08-12	0.355	0.360	0.350	0.360	0.360	63,206

← NewerPage 5 of 20 · 1,188 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.