Astra Exploration Inc ASTR
TSXV · Canada · Finance
CAD 0.3500-0.03 (-6.67%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 0.38 | -1.32% | CAD 0.38 | CAD 0.38 | CAD 0.38 | 37.90K |
| 2026-09-29 | CAD 0.38 | -3.80% | CAD 0.38 | CAD 0.40 | CAD 0.38 | 143.23K |
| 2026-09-28 | CAD 0.40 | -4.82% | CAD 0.41 | CAD 0.41 | CAD 0.38 | 204.82K |
| 2026-09-25 | CAD 0.41 | -1.19% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 114.09K |
| 2026-09-24 | CAD 0.42 | -2.33% | CAD 0.44 | CAD 0.44 | CAD 0.41 | 168.80K |
| 2026-09-23 | CAD 0.43 | -4.44% | CAD 0.46 | CAD 0.46 | CAD 0.43 | 124.48K |
| 2026-09-22 | CAD 0.45 | +8.43% | CAD 0.43 | CAD 0.45 | CAD 0.41 | 318.49K |
| 2026-09-21 | CAD 0.41 | -2.35% | CAD 0.43 | CAD 0.43 | CAD 0.40 | 538.43K |
| 2026-09-18 | CAD 0.43 | +7.59% | CAD 0.40 | CAD 0.43 | CAD 0.38 | 459.71K |
| 2026-09-17 | CAD 0.40 | +14.49% | CAD 0.35 | CAD 0.40 | CAD 0.35 | 429.43K |
| 2026-09-16 | CAD 0.34 | +1.47% | CAD 0.35 | CAD 0.35 | CAD 0.34 | 98.92K |
| 2026-09-15 | CAD 0.34 | -9.33% | CAD 0.38 | CAD 0.38 | CAD 0.34 | 667.11K |
| 2026-09-14 | CAD 0.38 | -5.06% | CAD 0.38 | CAD 0.39 | CAD 0.37 | 127.22K |
| 2026-09-11 | CAD 0.40 | -1.25% | CAD 0.40 | CAD 0.41 | CAD 0.40 | 37.05K |
| 2026-09-10 | CAD 0.40 | -3.61% | CAD 0.41 | CAD 0.41 | CAD 0.39 | 149.74K |
| 2026-09-09 | CAD 0.41 | -3.49% | CAD 0.43 | CAD 0.43 | CAD 0.41 | 151.46K |
| 2026-09-08 | CAD 0.43 | +1.18% | CAD 0.43 | CAD 0.44 | CAD 0.42 | 66.58K |
| 2026-09-04 | CAD 0.43 | 0.00% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 69.02K |
| 2026-09-03 | CAD 0.43 | 0.00% | CAD 0.43 | CAD 0.44 | CAD 0.41 | 242.46K |
| 2026-09-02 | CAD 0.43 | +1.19% | CAD 0.42 | CAD 0.43 | CAD 0.41 | 183.25K |
| 2026-09-01 | CAD 0.42 | -4.55% | CAD 0.44 | CAD 0.44 | CAD 0.39 | 351.47K |
| 2026-08-31 | CAD 0.44 | +3.53% | CAD 0.43 | CAD 0.44 | CAD 0.43 | 325.46K |
| 2026-08-28 | CAD 0.43 | +6.25% | CAD 0.41 | CAD 0.43 | CAD 0.41 | 524.81K |
| 2026-08-27 | CAD 0.40 | +5.26% | CAD 0.38 | CAD 0.42 | CAD 0.38 | 380.48K |
| 2026-08-26 | CAD 0.38 | -3.80% | CAD 0.40 | CAD 0.40 | CAD 0.37 | 472.57K |
| 2026-08-25 | CAD 0.40 | -7.06% | CAD 0.41 | CAD 0.43 | CAD 0.38 | 393.37K |
| 2026-08-24 | CAD 0.43 | -12.37% | CAD 0.47 | CAD 0.49 | CAD 0.37 | 2.10M |
| 2026-08-21 | CAD 0.49 | -2.02% | CAD 0.49 | CAD 0.51 | CAD 0.47 | 330.35K |
| 2026-08-20 | CAD 0.50 | +6.45% | CAD 0.46 | CAD 0.50 | CAD 0.46 | 234.88K |
| 2026-08-19 | CAD 0.47 | +4.49% | CAD 0.47 | CAD 0.50 | CAD 0.46 | 345.12K |
| 2026-08-18 | CAD 0.44 | -20.54% | CAD 0.57 | CAD 0.57 | CAD 0.40 | 1.15M |
| 2026-08-17 | CAD 0.56 | -5.08% | CAD 0.58 | CAD 0.58 | CAD 0.55 | 243.66K |
| 2026-08-14 | CAD 0.59 | +3.51% | CAD 0.56 | CAD 0.59 | CAD 0.56 | 25.12K |
| 2026-08-13 | CAD 0.57 | -3.39% | CAD 0.59 | CAD 0.59 | CAD 0.57 | 50.05K |
| 2026-08-12 | CAD 0.59 | -1.67% | CAD 0.60 | CAD 0.60 | CAD 0.59 | 23.50K |
| 2026-08-11 | CAD 0.60 | +1.69% | CAD 0.59 | CAD 0.62 | CAD 0.56 | 51.00K |
| 2026-08-10 | CAD 0.59 | -3.28% | CAD 0.60 | CAD 0.61 | CAD 0.59 | 30.81K |
| 2026-08-07 | CAD 0.61 | +5.17% | CAD 0.59 | CAD 0.61 | CAD 0.58 | 243.09K |
| 2026-08-06 | CAD 0.58 | +1.75% | CAD 0.58 | CAD 0.59 | CAD 0.56 | 139.90K |
| 2026-08-05 | CAD 0.57 | 0.00% | CAD 0.56 | CAD 0.58 | CAD 0.54 | 69.31K |
| 2026-08-04 | CAD 0.57 | +9.62% | CAD 0.52 | CAD 0.59 | CAD 0.52 | 202.36K |
| 2026-07-31 | CAD 0.52 | -5.45% | CAD 0.54 | CAD 0.54 | CAD 0.52 | 20.69K |
| 2026-07-30 | CAD 0.55 | +3.77% | CAD 0.55 | CAD 0.55 | CAD 0.54 | 128.96K |
| 2026-07-29 | CAD 0.53 | -3.64% | CAD 0.56 | CAD 0.56 | CAD 0.51 | 128.97K |
| 2026-07-28 | CAD 0.55 | -1.79% | CAD 0.55 | CAD 0.56 | CAD 0.54 | 34.60K |
| 2026-07-27 | CAD 0.56 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.54 | 16.95K |
| 2026-07-24 | CAD 0.56 | -1.75% | CAD 0.57 | CAD 0.58 | CAD 0.55 | 33.75K |
| 2026-07-23 | CAD 0.57 | -1.72% | CAD 0.58 | CAD 0.58 | CAD 0.56 | 21.25K |
| 2026-07-22 | CAD 0.58 | +5.45% | CAD 0.56 | CAD 0.58 | CAD 0.55 | 112.00K |
| 2026-07-21 | CAD 0.55 | +3.77% | CAD 0.54 | CAD 0.58 | CAD 0.54 | 131.48K |
| 2026-07-20 | CAD 0.53 | 0.00% | CAD 0.53 | CAD 0.56 | CAD 0.53 | 87.09K |
| 2026-07-17 | CAD 0.53 | +3.92% | CAD 0.52 | CAD 0.53 | CAD 0.52 | 270.85K |
| 2026-07-16 | CAD 0.51 | -7.27% | CAD 0.54 | CAD 0.55 | CAD 0.51 | 101.40K |
| 2026-07-15 | CAD 0.55 | -1.79% | CAD 0.56 | CAD 0.57 | CAD 0.55 | 38.14K |
| 2026-07-14 | CAD 0.56 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 74.78K |
| 2026-07-13 | CAD 0.56 | -8.20% | CAD 0.62 | CAD 0.62 | CAD 0.55 | 267.88K |
| 2026-07-10 | CAD 0.61 | -3.17% | CAD 0.64 | CAD 0.69 | CAD 0.61 | 94.48K |
| 2026-07-09 | CAD 0.63 | +1.61% | CAD 0.63 | CAD 0.65 | CAD 0.61 | 260.01K |
| 2026-07-08 | CAD 0.62 | 0.00% | CAD 0.61 | CAD 0.65 | CAD 0.61 | 83.50K |
| 2026-07-07 | CAD 0.62 | -6.06% | CAD 0.67 | CAD 0.67 | CAD 0.61 | 249.36K |
| 2026-07-06 | CAD 0.66 | +4.76% | CAD 0.65 | CAD 0.67 | CAD 0.64 | 156.61K |
| 2026-07-03 | CAD 0.63 | 0.00% | CAD 0.64 | CAD 0.66 | CAD 0.63 | 141.16K |
| 2026-07-02 | CAD 0.63 | +8.62% | CAD 0.58 | CAD 0.64 | CAD 0.57 | 181.11K |
| 2026-06-30 | CAD 0.58 | -4.92% | CAD 0.60 | CAD 0.60 | CAD 0.58 | 140.48K |
| 2026-06-29 | CAD 0.61 | +1.67% | CAD 0.61 | CAD 0.62 | CAD 0.59 | 44.95K |
| 2026-06-26 | CAD 0.60 | +3.45% | CAD 0.59 | CAD 0.62 | CAD 0.59 | 50.05K |
| 2026-06-25 | CAD 0.58 | +1.75% | CAD 0.58 | CAD 0.60 | CAD 0.57 | 115.70K |
| 2026-06-24 | CAD 0.57 | -8.06% | CAD 0.63 | CAD 0.63 | CAD 0.57 | 146.89K |
| 2026-06-23 | CAD 0.62 | -1.59% | CAD 0.64 | CAD 0.66 | CAD 0.62 | 294.09K |
| 2026-06-22 | CAD 0.63 | +1.61% | CAD 0.62 | CAD 0.65 | CAD 0.60 | 178.03K |
| 2026-06-19 | CAD 0.62 | 0.00% | CAD 0.61 | CAD 0.62 | CAD 0.59 | 31.25K |
| 2026-06-18 | CAD 0.62 | 0.00% | CAD 0.62 | CAD 0.64 | CAD 0.60 | 158.38K |
| 2026-06-17 | CAD 0.62 | -7.46% | CAD 0.68 | CAD 0.68 | CAD 0.61 | 67.26K |
| 2026-06-16 | CAD 0.67 | +1.52% | CAD 0.66 | CAD 0.68 | CAD 0.64 | 45.33K |
| 2026-06-15 | CAD 0.66 | +6.45% | CAD 0.64 | CAD 0.69 | CAD 0.63 | 103.42K |
| 2026-06-12 | CAD 0.62 | +5.08% | CAD 0.60 | CAD 0.62 | CAD 0.57 | 121.83K |
| 2026-06-11 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.61 | CAD 0.55 | 359.84K |
| 2026-06-10 | CAD 0.59 | -6.35% | CAD 0.65 | CAD 0.65 | CAD 0.53 | 541.74K |
| 2026-06-09 | CAD 0.63 | -5.97% | CAD 0.66 | CAD 0.68 | CAD 0.63 | 92.31K |
| 2026-06-08 | CAD 0.67 | 0.00% | CAD 0.65 | CAD 0.68 | CAD 0.65 | 189.11K |
| 2026-06-05 | CAD 0.67 | -8.22% | CAD 0.73 | CAD 0.73 | CAD 0.67 | 154.90K |
| 2026-06-04 | CAD 0.73 | -2.67% | CAD 0.76 | CAD 0.77 | CAD 0.73 | 127.21K |
| 2026-06-03 | CAD 0.75 | -1.32% | CAD 0.76 | CAD 0.78 | CAD 0.75 | 39.01K |
| 2026-06-02 | CAD 0.76 | -1.30% | CAD 0.77 | CAD 0.79 | CAD 0.76 | 39.20K |
| 2026-06-01 | CAD 0.77 | +1.32% | CAD 0.77 | CAD 0.80 | CAD 0.76 | 49.38K |
| 2026-05-29 | CAD 0.76 | -3.80% | CAD 0.78 | CAD 0.78 | CAD 0.74 | 88.03K |
| 2026-05-28 | CAD 0.79 | +5.33% | CAD 0.74 | CAD 0.80 | CAD 0.73 | 287.12K |
| 2026-05-27 | CAD 0.75 | -1.32% | CAD 0.76 | CAD 0.77 | CAD 0.73 | 89.15K |
| 2026-05-26 | CAD 0.76 | +1.33% | CAD 0.75 | CAD 0.77 | CAD 0.74 | 62.00K |
| 2026-05-25 | CAD 0.75 | +5.63% | CAD 0.74 | CAD 0.76 | CAD 0.73 | 44.81K |