Skip to main content
Astra Exploration Inc. (TSXV:ASTR)
Canada flag Canada · Delayed Price · Currency is CAD
0.830
+0.030 (3.75%)
Apr 28, 2026, 3:59 PM EST

Astra Exploration Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.810.820.790.81-1.25%247,998
Apr 27, 20260.800.800.770.800.801.27%210,119
Apr 24, 20260.830.840.790.790.79-2.47%207,133
Apr 23, 20260.870.870.790.810.81-4.71%150,620
Apr 22, 20260.800.900.800.850.851.19%476,021
Apr 21, 20260.860.870.830.840.84-1.18%332,540
Apr 20, 20260.850.880.840.850.85-138,798
Apr 17, 20260.850.850.840.850.851.19%52,716
Apr 16, 20260.850.850.830.840.84-179,805
Apr 15, 20260.850.850.820.840.84-1.18%154,924
Apr 14, 20260.750.870.750.850.8513.33%173,463
Apr 13, 20260.760.780.740.750.75-1.32%187,225
Apr 10, 20260.790.800.750.760.76-2.56%152,053
Apr 9, 20260.710.800.710.780.78-619,608
Apr 8, 20260.790.850.770.780.781.30%240,002
Apr 7, 20260.790.790.740.770.77-92,031
Apr 6, 20260.780.810.750.770.771.32%196,458
Apr 2, 20260.760.780.730.760.76-1.30%150,864
Apr 1, 20260.750.800.750.770.776.94%111,346
Mar 31, 20260.670.740.670.720.729.09%263,784
Mar 30, 20260.690.700.660.660.66-1.49%48,859
Mar 27, 20260.640.700.640.670.673.08%91,500
Mar 26, 20260.660.700.650.650.65-2.99%108,509
Mar 25, 20260.680.710.660.670.674.69%205,799
Mar 24, 20260.660.670.640.640.64-7.25%112,111
Mar 23, 20260.640.690.640.690.696.15%288,053
Mar 20, 20260.700.710.630.650.65-4.41%116,874
Mar 19, 20260.760.770.640.680.68-9.33%389,536
Mar 18, 20260.780.790.740.750.75-6.25%126,083
Mar 17, 20260.800.880.780.800.802.56%462,956
Mar 16, 20260.720.780.680.780.789.86%209,077
Mar 13, 20260.730.730.690.710.71-2.74%164,213
Mar 12, 20260.790.800.730.730.73-7.59%58,541
Mar 11, 20260.800.800.760.790.79-102,862
Mar 10, 20260.750.800.740.790.795.33%399,088
Mar 9, 20260.700.750.680.750.758.70%402,626
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