Astra Exploration Inc (ASTR) Historical Prices

12 Followers

Time Period

Events

TSE:ASTR historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	0.31	0.31	0.29	0.30	0.30	-1.64%	159,101	0.66
Nov 11, 2026	0.32	0.32	0.30	0.31	0.31	-1.61%	34,700	0.14
Nov 10, 2026	0.34	0.34	0.31	0.31	0.31	+10.71%	74,610	0.31
Nov 09, 2026	0.29	0.35	0.29	0.33	0.33	+17.86%	250,296	1.05
Nov 06, 2026	0.29	0.29	0.27	0.28	0.28	-3.45%	160,219	0.68
Nov 05, 2026	0.32	0.32	0.28	0.29	0.29	-4.92%	92,610	0.39
Nov 04, 2026	0.30	0.31	0.30	0.31	0.31	+7.02%	133,367	0.56
Nov 03, 2026	0.29	0.30	0.29	0.29	0.29	-3.39%	92,188	0.39
Nov 02, 2026	0.30	0.30	0.29	0.30	0.30	+1.72%	74,199	0.31
Oct 30, 2026	0.29	0.29	0.27	0.29	0.29	-1.69%	350,091	1.49
Oct 29, 2026	0.31	0.32	0.29	0.30	0.30	-6.35%	444,136	1.94
Oct 28, 2026	0.35	0.35	0.32	0.32	0.32	-7.35%	77,950	0.34
Oct 27, 2026	0.31	0.35	0.31	0.34	0.34	+9.68%	121,000	0.53
Oct 26, 2026	0.31	0.32	0.31	0.31	0.31	+3.33%	105,349	0.46
Oct 23, 2026	0.31	0.32	0.30	0.30	0.30	-4.76%	231,075	1.03
Oct 22, 2026	0.35	0.35	0.31	0.32	0.32	-10.00%	127,550	0.57
Oct 21, 2026	0.36	0.36	0.35	0.35	0.35	+1.45%	53,100	0.24
Oct 20, 2026	0.35	0.36	0.32	0.35	0.35	+1.47%	222,606	1.01
Oct 19, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	39,200	0.18
Oct 16, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	118,519	0.54
Oct 15, 2026	0.36	0.36	0.36	0.36	0.36	+2.86%	22,500	0.10
Oct 14, 2026	0.36	0.36	0.35	0.35	0.35	-4.11%	116,433	0.52
Oct 13, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	107,280	0.48
Oct 12, 2026	0.35	0.37	0.35	0.37	0.37	0.00%	0	0.00
Oct 09, 2026	0.35	0.37	0.35	0.37	0.37	+7.35%	127,550	0.57
Oct 08, 2026	0.34	0.35	0.33	0.34	0.34	+1.49%	128,550	0.57
Oct 07, 2026	0.36	0.36	0.33	0.34	0.34	-4.29%	185,967	0.83
Oct 06, 2026	0.36	0.36	0.35	0.35	0.35	0.00%	128,611	0.57
Oct 05, 2026	0.35	0.36	0.34	0.35	0.35	-1.41%	147,129	0.65
Oct 02, 2026	0.37	0.40	0.35	0.36	0.36	+1.43%	165,030	0.73
Oct 01, 2026	0.38	0.38	0.35	0.35	0.35	-6.67%	156,157	0.69
Sep 30, 2026	0.39	0.39	0.38	0.38	0.38	-1.32%	37,900	0.17
Sep 29, 2026	0.39	0.40	0.38	0.38	0.38	-3.80%	143,228	0.62
Sep 28, 2026	0.41	0.41	0.38	0.40	0.40	-4.82%	204,820	0.90
Sep 25, 2026	0.43	0.43	0.41	0.42	0.42	-1.19%	114,090	0.50
Sep 24, 2026	0.44	0.44	0.42	0.42	0.42	-2.33%	168,800	0.75
Sep 23, 2026	0.46	0.46	0.43	0.43	0.43	-4.44%	124,476	0.56
Sep 22, 2026	0.43	0.45	0.41	0.45	0.45	+8.43%	318,492	1.44
Sep 21, 2026	0.43	0.43	0.40	0.42	0.42	-2.35%	538,427	2.51
Sep 18, 2026	0.40	0.43	0.38	0.43	0.43	+7.59%	459,709	2.17
Sep 17, 2026	0.35	0.40	0.35	0.40	0.40	+14.49%	429,426	2.07
Sep 16, 2026	0.35	0.35	0.35	0.35	0.35	+1.47%	98,924	0.48
Sep 15, 2026	0.38	0.38	0.34	0.34	0.34	-9.33%	667,109	3.36
Sep 14, 2026	0.38	0.39	0.37	0.38	0.38	-5.06%	127,221	0.64
Sep 11, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	37,050	0.19
Sep 10, 2026	0.41	0.41	0.39	0.40	0.40	-3.61%	149,742	0.76
Sep 09, 2026	0.43	0.43	0.42	0.42	0.42	-3.49%	151,461	0.77
Sep 08, 2026	0.43	0.44	0.42	0.43	0.43	+1.18%	66,584	0.33
Sep 07, 2026	0.42	0.43	0.42	0.43	0.43	0.00%	0	0.00
Sep 04, 2026	0.42	0.43	0.42	0.43	0.43	0.00%	69,019	0.33

Astra Exploration Inc historical prices

Astra Exploration Inc (ASTR) Historical Prices

Become an Expert with TipRanks Premium