TSXV, ASTR End of Day and Historical Stock Data [Astra Exploration Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, ASTR:

14 Aug 2025

LAST: 0.3700	CHANGE: 0.01	OPEN: 0.3750	HIGH: 0.3750	ASK: 0.0000	VOLUME: 29.3K
LAST: 0.3700	CHG(%): 1.33	PREV: 0.3750	LOW: 0.3600	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.3750	0.3750	0.3600	0.3700	29.3K
13 Aug 25	0.3650	0.3800	0.3650	0.3750	24.9K
12 Aug 25	0.3550	0.3600	0.3500	0.3600	63.2K
11 Aug 25	0.3830	0.3850	0.3550	0.3550	53.6K
08 Aug 25	0.3500	0.3850	0.3500	0.3750	23.7K
07 Aug 25	0.3600	0.3700	0.3500	0.3550	215.4K
06 Aug 25	0.3750	0.3800	0.3650	0.3650	243.9K
05 Aug 25	0.3900	0.4400	0.3650	0.3900	101.4K
01 Aug 25	0.3900	0.3900	0.3850	0.3850	26.3K
31 Jul 25	0.3900	0.3900	0.3800	0.3900	11.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.37
MA20:	0.39
MA50:	0.38
MA200:	0.22
STO9:	15.69
RSI14:	33.33
WPR14:	-85.71
MTM14:	-0.09
ROC14:	-0.20
Week High:	0.39
Week Low:	0.35
Month High:	0.47
Month Low:	0.32
Volatility:	55.54