Skip to main content
Astra Exploration Inc. (TSXV:ASTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.530
+0.010 (1.92%)
At close: Dec 5, 2025

Astra Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.530.550.520.55-5.77%49,454
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
Oct 14, 20250.620.620.570.580.58-3.33%427,190
Oct 10, 20250.600.610.580.600.601.69%55,985
Oct 9, 20250.600.610.590.590.59-1.67%59,670
Oct 8, 20250.620.630.600.600.60-1.64%200,815
Oct 7, 20250.630.630.540.610.61-3.17%403,462
Oct 6, 20250.630.630.610.630.63-453,522
Oct 3, 20250.720.720.630.630.63-3.08%69,527
Oct 2, 20250.650.650.600.650.65-388,085
Oct 1, 20250.620.650.610.650.656.56%230,707
Sep 30, 20250.700.700.610.610.61-11.59%402,520
Sep 29, 20250.750.750.670.690.69-8.00%179,723
Sep 26, 20250.670.750.670.750.7511.94%139,423
Sep 25, 20250.720.740.670.670.67-6.94%87,863
Sep 24, 20250.770.770.690.720.72-2.70%115,367
Sep 23, 20250.730.780.720.740.745.71%162,891
Sep 22, 20250.540.700.540.700.7032.08%346,472
Sep 19, 20250.500.530.500.530.536.00%127,267
Sep 18, 20250.500.510.500.500.50-59,806
Sep 17, 20250.500.510.490.500.50-38,847
Sep 16, 20250.520.560.490.500.50-350,794
Sep 15, 20250.460.570.460.500.5019.05%413,451
Sep 12, 20250.410.450.410.420.425.00%91,628
Sep 11, 20250.420.450.390.400.40-2.44%208,102
Sep 10, 20250.430.430.410.410.41-1.20%64,374
Sep 9, 20250.430.430.410.420.42-2.35%30,300
Sep 8, 20250.440.450.420.430.43-3.41%155,799
Sep 5, 20250.450.460.430.440.442.33%68,950
Sep 4, 20250.400.440.400.430.438.86%117,165
Sep 3, 20250.400.410.380.400.402.60%55,400
Sep 2, 20250.400.410.370.390.39-1.28%200,500
Aug 29, 20250.400.410.390.390.39-99,000
Aug 28, 20250.380.410.380.390.395.41%70,975
Aug 27, 20250.360.380.360.370.374.23%61,306
Aug 26, 20250.360.390.350.360.36-35,100
Aug 25, 20250.380.390.360.360.36-6.58%123,727
Aug 22, 20250.340.380.340.380.3810.14%170,722
Aug 21, 20250.340.350.330.350.354.55%122,020
Aug 20, 20250.330.340.330.330.33-37,633
Aug 19, 20250.350.360.330.330.33-8.33%183,415
Aug 18, 20250.370.370.340.360.36-4.00%99,455
Aug 15, 20250.370.380.370.380.381.35%15,794
Aug 14, 20250.380.380.360.370.37-1.33%29,270
Aug 13, 20250.370.380.370.380.384.17%24,924
Aug 12, 20250.360.360.350.360.361.41%63,206
Aug 11, 20250.380.390.360.360.36-5.33%53,627
Aug 8, 20250.350.390.350.380.385.63%23,663
Aug 7, 20250.360.370.350.360.36-2.74%215,375
Aug 6, 20250.380.380.370.370.37-6.41%243,885
Aug 5, 20250.390.440.370.390.391.30%101,425
Aug 1, 20250.390.390.390.390.39-1.28%26,305
Jul 31, 20250.390.390.380.390.391.30%11,200
Jul 30, 20250.410.420.380.390.39-4.94%86,150
Jul 29, 20250.420.420.400.410.41-4.71%38,040
Jul 28, 20250.450.470.420.430.43-7.61%33,713
Jul 25, 20250.450.470.450.460.464.55%93,085
Jul 24, 20250.410.440.410.440.444.76%45,360
Jul 23, 20250.420.420.410.420.42-109,757
Jul 22, 20250.410.450.410.420.423.70%293,413
Jul 21, 20250.360.410.360.410.4115.71%69,056
Jul 18, 20250.360.360.350.350.351.45%25,000
Jul 17, 20250.330.360.330.350.354.55%103,657
Jul 16, 20250.330.330.320.330.33-1.49%52,675