Astra Exploration Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.345	0.355	0.320	0.345	0.345	222,606
2026-10-19	0.345	0.345	0.335	0.340	0.340	39,200
2026-10-16	0.355	0.360	0.340	0.350	0.350	118,519
2026-10-15	0.355	0.360	0.355	0.360	0.360	22,500
2026-10-14	0.360	0.360	0.345	0.350	0.350	116,433
2026-10-13	0.370	0.370	0.360	0.365	0.365	107,280
2026-10-09	0.345	0.370	0.345	0.365	0.365	127,550
2026-10-08	0.335	0.350	0.330	0.340	0.340	128,550
2026-10-07	0.355	0.355	0.330	0.335	0.335	185,967
2026-10-06	0.355	0.355	0.345	0.350	0.350	128,611
2026-10-05	0.350	0.355	0.340	0.350	0.350	147,129
2026-10-02	0.365	0.395	0.350	0.355	0.355	165,030
2026-10-01	0.375	0.375	0.350	0.350	0.350	156,157
2026-09-30	0.385	0.385	0.375	0.375	0.375	37,900
2026-09-29	0.385	0.395	0.380	0.380	0.380	143,228
2026-09-28	0.405	0.405	0.375	0.395	0.395	204,820
2026-09-25	0.425	0.425	0.405	0.415	0.415	114,090
2026-09-24	0.435	0.435	0.415	0.420	0.420	168,800
2026-09-23	0.455	0.460	0.430	0.430	0.430	124,476
2026-09-22	0.425	0.450	0.410	0.450	0.450	318,492
2026-09-21	0.425	0.430	0.395	0.415	0.415	538,427
2026-09-18	0.395	0.425	0.380	0.425	0.425	459,709
2026-09-17	0.350	0.395	0.350	0.395	0.395	429,426
2026-09-16	0.350	0.350	0.345	0.345	0.345	98,924
2026-09-15	0.375	0.375	0.340	0.340	0.340	667,109
2026-09-14	0.380	0.390	0.370	0.375	0.375	127,221
2026-09-11	0.400	0.405	0.395	0.395	0.395	37,050
2026-09-10	0.410	0.410	0.390	0.400	0.400	149,742
2026-09-09	0.430	0.430	0.415	0.415	0.415	151,461
2026-09-08	0.425	0.435	0.420	0.430	0.430	66,584
2026-09-04	0.415	0.430	0.415	0.425	0.425	69,019
2026-09-03	0.430	0.435	0.405	0.425	0.425	242,458
2026-09-02	0.420	0.430	0.415	0.425	0.425	183,246
2026-09-01	0.445	0.445	0.390	0.420	0.420	351,470
2026-08-31	0.430	0.445	0.425	0.440	0.440	325,458
2026-08-28	0.410	0.430	0.410	0.425	0.425	524,812
2026-08-27	0.385	0.420	0.385	0.400	0.400	380,484
2026-08-26	0.400	0.400	0.365	0.380	0.380	472,569
2026-08-25	0.410	0.425	0.380	0.395	0.395	393,368
2026-08-24	0.475	0.485	0.365	0.425	0.425	2,103,897
2026-08-21	0.490	0.510	0.465	0.485	0.485	330,346
2026-08-20	0.460	0.500	0.455	0.495	0.495	234,884
2026-08-19	0.470	0.500	0.455	0.465	0.465	345,115
2026-08-18	0.570	0.570	0.400	0.445	0.445	1,147,990
2026-08-17	0.580	0.580	0.545	0.560	0.560	243,659
2026-08-14	0.560	0.590	0.560	0.590	0.590	25,120
2026-08-13	0.590	0.590	0.570	0.570	0.570	50,047
2026-08-12	0.600	0.600	0.590	0.590	0.590	23,501
2026-08-11	0.590	0.620	0.560	0.600	0.600	51,000
2026-08-10	0.600	0.605	0.590	0.590	0.590	30,811
2026-08-07	0.590	0.610	0.585	0.610	0.610	243,087
2026-08-06	0.580	0.590	0.560	0.580	0.580	139,900
2026-08-05	0.560	0.580	0.540	0.570	0.570	69,313
2026-08-04	0.520	0.590	0.520	0.570	0.570	202,361
2026-07-31	0.540	0.540	0.520	0.520	0.520	20,692
2026-07-30	0.550	0.550	0.540	0.550	0.550	128,955
2026-07-29	0.560	0.560	0.510	0.530	0.530	128,973
2026-07-28	0.550	0.555	0.540	0.550	0.550	34,601
2026-07-27	0.570	0.570	0.540	0.560	0.560	16,950
2026-07-24	0.570	0.580	0.550	0.560	0.560	33,751

Page 1 of 3 · 126 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.