Astra Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.383	0.385	0.355	0.355	0.355	53,627
2025-08-08	0.350	0.385	0.350	0.375	0.375	23,663
2025-08-07	0.360	0.370	0.350	0.355	0.355	215,375
2025-08-06	0.375	0.380	0.365	0.365	0.365	243,885
2025-08-05	0.390	0.440	0.365	0.390	0.390	101,425
2025-08-01	0.390	0.390	0.385	0.385	0.385	26,305
2025-07-31	0.390	0.390	0.380	0.390	0.390	11,200
2025-07-30	0.410	0.415	0.380	0.385	0.385	86,150
2025-07-29	0.420	0.420	0.400	0.405	0.405	38,040
2025-07-28	0.450	0.470	0.420	0.425	0.425	33,713
2025-07-25	0.445	0.470	0.445	0.460	0.460	93,085
2025-07-24	0.405	0.440	0.405	0.440	0.440	45,360
2025-07-23	0.415	0.420	0.405	0.420	0.420	109,757
2025-07-22	0.410	0.445	0.410	0.420	0.420	293,413
2025-07-21	0.355	0.410	0.355	0.405	0.405	69,056
2025-07-18	0.355	0.355	0.345	0.350	0.350	25,000
2025-07-17	0.330	0.360	0.325	0.345	0.345	103,657
2025-07-16	0.330	0.330	0.320	0.330	0.330	52,675
2025-07-15	0.340	0.350	0.330	0.335	0.335	78,312
2025-07-14	0.355	0.360	0.350	0.355	0.355	54,634
2025-07-11	0.355	0.355	0.340	0.350	0.350	37,215
2025-07-10	0.335	0.350	0.335	0.350	0.350	3,000
2025-07-09	0.340	0.340	0.320	0.330	0.330	148,015
2025-07-08	0.375	0.380	0.330	0.330	0.330	120,674
2025-07-07	0.340	0.370	0.340	0.360	0.360	93,850
2025-07-04	0.340	0.345	0.340	0.345	0.345	13,500
2025-07-03	0.335	0.345	0.335	0.340	0.340	26,550
2025-07-02	0.425	0.425	0.330	0.330	0.330	262,230
2025-06-30	0.380	0.420	0.380	0.395	0.395	83,763
2025-06-27	0.370	0.410	0.360	0.388	0.388	110,400
2025-06-26	0.360	0.395	0.335	0.370	0.370	203,960
2025-06-25	0.475	0.480	0.340	0.360	0.360	1,079,332
2025-06-24	0.500	0.500	0.440	0.460	0.460	251,006
2025-06-23	0.510	0.510	0.470	0.495	0.495	278,920
2025-06-20	0.460	0.480	0.450	0.480	0.480	50,688
2025-06-19	0.460	0.470	0.445	0.445	0.445	55,925
2025-06-18	0.440	0.530	0.425	0.445	0.445	203,392
2025-06-17	0.435	0.440	0.420	0.425	0.425	48,676
2025-06-16	0.460	0.470	0.420	0.420	0.420	378,936
2025-06-13	0.455	0.470	0.410	0.460	0.460	255,845
2025-06-12	0.390	0.480	0.370	0.460	0.460	330,486
2025-06-11	0.360	0.380	0.345	0.380	0.380	787,845
2025-06-10	0.275	0.410	0.275	0.345	0.345	1,513,817
2025-06-09	0.235	0.240	0.235	0.240	0.240	114,600
2025-06-06	0.225	0.240	0.225	0.240	0.240	303,708
2025-06-05	0.215	0.240	0.215	0.215	0.215	167,652
2025-06-04	0.235	0.235	0.220	0.235	0.235	35,550
2025-06-03	0.220	0.240	0.215	0.230	0.230	107,818
2025-06-02	0.215	0.240	0.215	0.235	0.235	41,000
2025-05-30	0.205	0.210	0.200	0.210	0.210	115,438
2025-05-29	0.225	0.225	0.200	0.200	0.200	252,189
2025-05-28	0.220	0.230	0.215	0.215	0.215	156,800
2025-05-27	0.230	0.235	0.205	0.210	0.210	146,986
2025-05-26	0.260	0.260	0.230	0.235	0.235	142,000
2025-05-23	0.180	0.255	0.180	0.255	0.255	623,480
2025-05-22	0.175	0.180	0.165	0.165	0.165	139,675
2025-05-21	0.190	0.190	0.180	0.185	0.185	11,000
2025-05-20	0.190	0.190	0.170	0.175	0.175	119,453
2025-05-16	0.210	0.215	0.200	0.215	0.215	197,500
2025-05-15	0.200	0.215	0.200	0.210	0.210	270,766

← NewerPage 6 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.