Canada markets closed

Astra Exploration Inc. (ASTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1500-0.0050 (-3.23%)
At close: 11:44AM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.15000.15000.15000.15000.150010,075
Apr 23, 20240.15500.15500.15500.15500.1550-
Apr 22, 20240.15500.15500.15500.15500.15502,110
Apr 19, 20240.16000.16000.15000.15000.15009,060
Apr 18, 20240.14000.14000.14000.14000.1400-
Apr 17, 20240.15000.15000.14000.14000.14003,500
Apr 16, 20240.17000.17000.17000.17000.1700-
Apr 15, 20240.17000.17000.17000.17000.17001,000
Apr 12, 20240.17000.17000.17000.17000.1700-
Apr 11, 20240.17000.17000.17000.17000.1700-
Apr 10, 20240.16000.17000.15000.17000.17007,350
Apr 09, 20240.15000.15500.15000.15500.15508,000
Apr 08, 20240.15000.15000.14500.15000.150024,499
Apr 05, 20240.14500.14500.14500.14500.14509,000
Apr 04, 20240.14500.14500.14000.14000.14005,000
Apr 03, 20240.15000.15000.15000.15000.15002,101
Apr 02, 20240.13500.14000.13500.14000.140054,099
Apr 01, 20240.13000.13500.13000.13000.130024,970
Mar 28, 20240.12500.13000.10500.11500.115031,800
Mar 27, 20240.12000.12000.11500.11500.11504,100
Mar 26, 20240.12000.12000.12000.12000.1200-
Mar 25, 20240.12000.12000.12000.12000.12001,000
Mar 22, 20240.12000.12000.12000.12000.1200-
Mar 21, 20240.12000.12000.12000.12000.1200-
Mar 20, 20240.12000.12000.12000.12000.1200-
Mar 19, 20240.12000.12000.12000.12000.1200500
Mar 18, 20240.11500.12000.11000.12000.120029,000
Mar 15, 20240.12000.12000.12000.12000.12001,000
Mar 14, 20240.12000.12000.12000.12000.1200-
Mar 13, 20240.12000.12000.12000.12000.12001,000
Mar 12, 20240.12000.12000.12000.12000.120013,700
Mar 11, 20240.12000.12000.11000.11000.110024,500
Mar 08, 20240.12000.12000.12000.12000.1200-
Mar 07, 20240.12000.12000.12000.12000.1200-
Mar 06, 20240.11500.12000.11500.12000.120018,000
Mar 05, 20240.12000.12000.12000.12000.12001,500
Mar 04, 20240.12000.12000.12000.12000.12001,500
Mar 01, 20240.12000.12000.11000.11000.110011,235
Feb 29, 20240.12000.12500.11000.11500.115036,046
Feb 28, 20240.12500.12500.12000.12500.125018,000
Feb 27, 20240.12500.12500.12500.12500.125022,500
Feb 26, 20240.13000.13000.11500.11500.115012,750
Feb 23, 20240.13000.13000.13000.13000.13001,008
Feb 22, 20240.13000.13000.12000.12500.12505,000
Feb 21, 20240.13500.13500.13000.13500.13505,500
Feb 20, 20240.13000.13000.13000.13000.1300-
Feb 16, 20240.13000.13000.13000.13000.13004,980
Feb 15, 20240.13000.13000.13000.13000.1300990
Feb 14, 20240.13000.13000.13000.13000.1300500
Feb 13, 20240.13500.13500.13000.13000.13007,000
Feb 12, 20240.11000.11000.11000.11000.1100-
Feb 09, 20240.14500.14500.11000.11000.110028,498
Feb 08, 20240.15000.15000.15000.15000.1500500
Feb 07, 20240.15000.15000.15000.15000.15001,000
Feb 06, 20240.14500.14500.14500.14500.14504,500
Feb 05, 20240.14500.15000.14500.15000.150042,005
Feb 02, 20240.14500.14500.14000.14500.14502,500
Feb 01, 20240.14500.14500.14500.14500.14501,500
Jan 31, 20240.14500.14500.14500.14500.1450-
Jan 30, 20240.14000.14500.13000.14500.145056,142
Jan 29, 20240.14000.14000.14000.14000.1400500
Jan 26, 20240.14000.14000.14000.14000.140021,000
Jan 25, 20240.14000.14000.14000.14000.1400500
Jan 24, 20240.14000.14000.14000.14000.1400-
Jan 23, 20240.14000.14000.14000.14000.14009,525
Jan 22, 20240.13500.13500.13500.13500.13505,050
Jan 19, 20240.14500.14500.14500.14500.1450-
Jan 18, 20240.13500.14500.13500.14500.145044,500
Jan 17, 20240.14000.14000.13500.13500.13507,500
Jan 16, 20240.14500.14500.14500.14500.14501,020
Jan 15, 20240.14500.14500.13500.13500.13508,756
Jan 12, 20240.15000.15000.15000.15000.1500105,370
Jan 11, 20240.15000.15000.15000.15000.150012,300
Jan 10, 20240.14000.15000.14000.15000.150046,000
Jan 09, 20240.15000.15000.15000.15000.1500-
Jan 08, 20240.15000.15000.15000.15000.15001,000
Jan 05, 20240.14500.14500.14000.14500.145053,000
Jan 04, 20240.14500.15000.14500.14500.145051,000
Jan 03, 20240.14000.14500.14000.14500.145053,520
Jan 02, 20240.14000.16000.14000.14000.1400148,000
Dec 29, 20230.14000.14000.14000.14000.14002,000
Dec 28, 20230.14000.14000.14000.14000.14001,000
Dec 27, 20230.14500.15000.13500.13500.135099,500
Dec 22, 20230.14500.14500.14500.14500.14506,000
Dec 21, 20230.13500.13500.13500.13500.13502,000
Dec 20, 20230.13000.13500.13000.13500.135016,000
Dec 19, 20230.14000.14000.13000.13000.130040,125
Dec 18, 20230.15000.15000.15000.15000.150033,500
Dec 15, 20230.15000.15000.15000.15000.150017,000
Dec 14, 20230.15000.15000.15000.15000.150014,100
Dec 13, 20230.15000.15000.15000.15000.1500-
Dec 12, 20230.15000.15000.15000.15000.15005,000
Dec 11, 20230.15000.15000.15000.15000.15006,200
Dec 08, 20230.14500.14500.14500.14500.14505,000
Dec 07, 20230.14500.14500.14500.14500.14501,000
Dec 06, 20230.14500.14500.14500.14500.14501,864
Dec 05, 20230.15000.15000.15000.15000.15001,000
Dec 04, 20230.12000.13000.12000.13000.1300154,998
Dec 01, 20230.12000.12000.12000.12000.120073,500
Nov 30, 20230.12000.12000.12000.12000.12002,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...