Skip to main content
Astra Exploration Inc. (TSXV:ASTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.730
+0.040 (5.80%)
Mar 9, 2026, 3:35 PM EST

Astra Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.700.740.680.74-7.25%350,326
Mar 6, 20260.720.720.680.690.69-5.48%242,132
Mar 5, 20260.740.750.700.730.732.82%246,499
Mar 4, 20260.590.750.560.710.7124.56%821,999
Mar 3, 20260.580.600.570.570.57-6.56%145,296
Mar 2, 20260.600.630.600.610.611.67%454,345
Feb 27, 20260.600.600.570.600.601.69%144,773
Feb 26, 20260.570.590.570.590.593.51%34,490
Feb 25, 20260.600.600.570.570.57-5.00%173,291
Feb 24, 20260.600.600.570.600.60-57,650
Feb 23, 20260.600.640.580.600.601.69%328,123
Feb 20, 20260.530.640.530.590.595.36%257,194
Feb 19, 20260.580.580.540.560.56-391,045
Feb 18, 20260.530.590.530.560.565.66%292,464
Feb 17, 20260.550.560.520.530.53-3.64%178,901
Feb 13, 20260.560.570.540.550.55-250,605
Feb 12, 20260.570.590.550.550.55-1.79%158,642
Feb 11, 20260.540.590.530.560.565.66%199,850
Feb 10, 20260.600.600.510.530.53-3.64%353,690
Feb 9, 20260.540.550.510.550.553.77%97,529
Feb 6, 20260.480.560.480.530.533.92%201,453
Feb 5, 20260.550.550.500.510.51-5.56%210,616
Feb 4, 20260.560.560.530.540.54-3.57%85,284
Feb 3, 20260.560.630.560.560.56-1.75%316,431
Feb 2, 20260.530.590.510.570.575.56%302,809
Jan 30, 20260.530.570.510.540.54-5.26%934,209
Jan 29, 20260.580.590.540.570.57-1.72%212,203
Jan 28, 20260.590.590.550.580.58-409,421
Jan 27, 20260.570.590.530.580.581.75%187,589
Jan 26, 20260.660.660.540.570.57-10.94%566,434
Jan 23, 20260.640.640.630.640.64-123,401
Jan 22, 20260.610.650.590.640.646.67%131,916
Jan 21, 20260.620.630.580.600.60-4.76%185,223
Jan 20, 20260.630.630.590.630.631.61%191,583
Jan 19, 20260.630.630.610.620.62-3.13%119,609
Jan 16, 20260.630.640.620.640.641.59%31,905
Jan 15, 20260.640.650.630.630.63-3.08%90,223
Jan 14, 20260.680.680.640.650.65-2.99%52,220
Jan 13, 20260.690.690.640.670.67-2.90%156,365
Jan 12, 20260.680.740.670.690.692.99%190,857
Jan 9, 20260.630.680.620.670.676.35%122,720
Jan 8, 20260.640.640.610.630.63-1.56%68,246
Jan 7, 20260.640.660.630.640.64-3.03%113,748
Jan 6, 20260.630.660.610.660.666.45%161,327
Jan 5, 20260.580.650.570.620.628.77%125,954
Jan 2, 20260.590.590.550.570.57-1.72%202,149
Dec 31, 20250.590.590.580.580.58-3.33%90,745
Dec 30, 20250.600.630.580.600.60-111,903
Dec 29, 20250.580.650.550.600.60-1.64%146,198
Dec 24, 20250.640.640.600.610.61-3.17%59,755
Dec 23, 20250.630.630.580.630.63-114,242
Dec 22, 20250.600.640.580.630.635.00%164,410
Dec 19, 20250.560.630.560.600.607.14%102,048
Dec 18, 20250.560.560.520.560.56-166,402
Dec 17, 20250.550.600.550.560.561.82%87,874
Dec 16, 20250.530.550.530.550.551.85%44,700
Dec 15, 20250.550.570.530.540.54-1.82%159,799
Dec 12, 20250.590.620.550.550.55-6.78%311,536
Dec 11, 20250.580.600.560.590.591.72%331,427
Dec 10, 20250.590.590.580.580.58-4.92%45,713
Dec 9, 20250.540.610.540.610.6112.96%302,673
Dec 8, 20250.520.550.520.540.541.89%94,775
Dec 5, 20250.530.550.520.530.531.92%70,450
Dec 4, 20250.530.530.500.520.52-1.89%87,359
Dec 3, 20250.550.550.510.530.53-1.85%49,510
Dec 2, 20250.550.550.520.540.54-1.82%39,527
Dec 1, 20250.540.570.530.550.555.77%470,969
Nov 28, 20250.470.530.470.520.5214.29%274,608
Nov 27, 20250.460.480.440.460.462.25%414,387
Nov 26, 20250.440.450.440.450.451.14%385,794
Nov 25, 20250.440.460.430.440.44-1.12%175,270
Nov 24, 20250.480.480.440.450.45-4.30%159,481
Nov 21, 20250.460.470.430.470.471.09%209,400
Nov 20, 20250.460.500.440.460.46-2.13%211,752
Nov 19, 20250.480.480.460.470.47-244,122
Nov 18, 20250.440.470.420.470.478.05%373,579
Nov 17, 20250.450.450.420.440.44-4.40%94,603
Nov 14, 20250.450.460.430.460.46-1.09%269,198
Nov 13, 20250.480.480.460.460.46-3.16%89,732
Nov 12, 20250.480.480.450.480.482.15%169,880
Nov 11, 20250.480.480.470.470.47-5.10%53,402
Nov 10, 20250.510.520.470.490.49-2.00%269,616
Nov 7, 20250.490.500.450.500.506.38%63,706
Nov 6, 20250.480.480.450.470.471.08%186,578
Nov 5, 20250.470.480.460.470.47-1.06%122,801
Nov 4, 20250.510.510.470.470.47-7.84%160,719
Nov 3, 20250.510.520.500.510.51-182,788
Oct 31, 20250.530.550.510.510.51-1.92%167,350
Oct 30, 20250.540.540.500.520.52-5.45%137,436
Oct 29, 20250.600.600.550.550.551.85%57,312
Oct 28, 20250.540.550.540.540.54-47,100
Oct 27, 20250.540.590.500.540.54-44,505
Oct 24, 20250.590.590.540.540.54-6.90%159,038
Oct 23, 20250.560.610.550.580.585.45%192,217
Oct 22, 20250.510.560.510.550.555.77%157,444
Oct 21, 20250.600.600.510.520.52-11.86%316,406
Oct 20, 20250.530.590.530.590.5913.46%347,652
Oct 17, 20250.560.560.500.520.52-5.45%318,419
Oct 16, 20250.570.590.550.550.55-6.78%209,286
Oct 15, 20250.580.590.570.590.591.72%108,434