Canada Markets open in 8 hrs 5 mins

Astra Exploration Inc. (ASTR.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1150-0.0150 (-11.54%)
At close: 03:59PM EST
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023------
Jan 27, 20230.12000.12000.10500.11500.115013,000
Jan 26, 20230.13000.13000.13000.13000.13001,100
Jan 25, 20230.12500.13000.12500.12500.12507,500
Jan 24, 20230.14000.15000.13500.14000.140022,000
Jan 23, 20230.13000.13000.13000.13000.13001,000
Jan 20, 20230.12500.12500.12500.12500.1250-
Jan 19, 20230.12500.12500.12500.12500.12502,000
Jan 18, 20230.13500.13500.13000.13000.13003,100
Jan 17, 20230.13000.13000.13000.13000.1300-
Jan 16, 20230.13500.13500.13000.13000.13002,810
Jan 13, 20230.13000.13000.12000.13000.130015,000
Jan 12, 20230.15000.15000.13000.13000.130010,000
Jan 11, 20230.14000.14000.14000.14000.1400-
Jan 10, 20230.14000.14000.14000.14000.1400-
Jan 09, 20230.14000.14000.14000.14000.14003,000
Jan 06, 20230.14000.14000.13000.14000.140024,000
Jan 05, 20230.13000.13000.13000.13000.130017,000
Jan 04, 20230.13000.14000.12500.14000.140011,050
Jan 03, 20230.11500.13000.11500.13000.13003,680
Dec 30, 20220.12000.12000.11000.11000.110018,000
Dec 29, 20220.11500.12000.11000.12000.120018,000
Dec 28, 20220.11500.11500.11500.11500.11502,500
Dec 23, 20220.12000.12000.12000.12000.12001,000
Dec 22, 20220.12000.12000.12000.12000.1200-
Dec 21, 20220.12000.12000.12000.12000.1200-
Dec 20, 20220.12000.12000.12000.12000.12001,323
Dec 19, 20220.10000.10000.10000.10000.1000-
Dec 16, 20220.10500.10500.10000.10000.100063,000
Dec 15, 20220.11500.11500.10000.10000.1000120,000
Dec 14, 20220.12000.12000.12000.12000.120010,000
Dec 13, 20220.11000.11000.11000.11000.1100-
Dec 12, 20220.11000.11000.11000.11000.1100-
Dec 09, 20220.11500.11500.11000.11000.110017,500
Dec 08, 20220.11000.11000.10500.10500.10506,250
Dec 07, 20220.10500.10500.10500.10500.1050-
Dec 06, 20220.11000.11000.10500.10500.105022,500
Dec 05, 20220.11000.11000.11000.11000.1100500
Dec 02, 20220.12500.12500.11500.11500.115053,000
Dec 01, 20220.13000.13000.12000.12500.125026,000
Nov 30, 20220.13500.13500.11500.12500.125025,000
Nov 29, 20220.13500.14000.13000.14000.140024,840
Nov 28, 20220.14000.14000.14000.14000.140017,500
Nov 25, 20220.15000.15000.15000.15000.15001,400
Nov 24, 20220.15000.15000.14500.14500.145011,000
Nov 23, 20220.15000.15000.15000.15000.1500524
Nov 22, 20220.14500.14500.14000.14500.1450123,500
Nov 21, 20220.15000.15000.15000.15000.15007,000
Nov 18, 20220.14000.14000.12000.14000.140016,000
Nov 17, 20220.15000.15000.14000.14000.14009,240
Nov 16, 20220.15000.17000.15000.16000.160014,500
Nov 15, 20220.14000.15000.14000.15000.150077,000
Nov 14, 20220.14000.14000.12000.14000.140032,300
Nov 11, 20220.11500.13000.11500.13000.130046,847
Nov 10, 20220.11500.11500.11500.11500.1150500
Nov 09, 20220.11000.11000.11000.11000.110038,250
Nov 08, 20220.11000.11000.10500.11000.110033,500
Nov 07, 20220.11500.11500.11500.11500.11501,000
Nov 04, 20220.12000.12000.11000.11000.1100108,000
Nov 03, 20220.12000.12000.12000.12000.120023,000
Nov 02, 20220.12000.12000.12000.12000.1200-
Nov 01, 20220.11500.12500.11500.12000.120066,000
Oct 31, 20220.12000.12000.11000.12000.120024,000
Oct 28, 20220.12000.12000.12000.12000.120010,000
Oct 27, 20220.12000.12000.12000.12000.12001,000
Oct 26, 20220.12500.12500.12000.12000.120026,000
Oct 25, 20220.12500.12500.12500.12500.12501,170
Oct 24, 20220.12500.12500.12000.12000.120019,000
Oct 21, 20220.13000.13000.13000.13000.130020,000
Oct 20, 20220.13000.13000.13000.13000.1300-
Oct 19, 20220.13000.13000.13000.13000.130061,033
Oct 18, 20220.13500.13500.13000.13000.130012,000
Oct 17, 20220.14000.14000.14000.14000.1400-
Oct 14, 20220.14000.14000.14000.14000.140029,900
Oct 13, 20220.13000.14000.12500.14000.140039,000
Oct 12, 20220.11500.12500.11500.12500.125021,000
Oct 11, 20220.15500.15500.11500.13500.135065,500
Oct 07, 20220.16500.16500.15000.15000.15008,500
Oct 06, 20220.16000.16000.16000.16000.16007,500
Oct 05, 20220.16000.17500.16000.16500.1650108,500
Oct 04, 20220.16500.16500.15500.15500.155022,500
Oct 03, 20220.15000.15000.15000.15000.1500-
Sept 30, 20220.16000.16000.15000.15000.150023,000
Sept 29, 20220.17000.17000.16000.16500.165020,000
Sept 28, 20220.17000.17500.16500.17500.17507,000
Sept 27, 20220.17000.17000.16500.16500.165029,500
Sept 26, 20220.17000.17000.16500.17000.170026,100
Sept 23, 20220.17000.17000.16000.16000.160017,015
Sept 22, 20220.17500.17500.15500.16000.160051,500
Sept 21, 20220.17500.18000.17000.17000.17008,500
Sept 20, 20220.18000.18000.18000.18000.18001,000
Sept 19, 20220.18000.18000.18000.18000.180011,500
Sept 16, 20220.19000.19000.19000.19000.1900-
Sept 15, 20220.19000.19000.19000.19000.1900-
Sept 14, 20220.20000.20000.19000.19000.19009,000
Sept 13, 20220.19000.19000.19000.19000.19005,000
Sept 12, 20220.19500.20000.19000.19500.195071,750
Sept 09, 20220.19000.19500.18500.18500.18502,500
Sept 08, 20220.19500.20000.19500.20000.20006,950
Sept 07, 20220.19000.19000.19000.19000.1900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...