Astra Exploration Inc (ASTR)
TSXV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 20 | 0.1 | 0.13 | 0.1 | 43018 | 0.12489539 | CS |
| 4 | 0.07 | 140 | 0.05 | 0.13 | 0.05 | 88397 | 0.07871954 | CS |
| 12 | 0.02 | 20 | 0.1 | 0.13 | 0.05 | 51239 | 0.0757212 | CS |
| 26 | -0.02 | -14.2857142857 | 0.14 | 0.145 | 0.05 | 26515 | 0.08194715 | CS |
| 52 | 0 | 0 | 0.12 | 0.17 | 0.05 | 19913 | 0.10037124 | CS |
| 156 | -0.18 | -60 | 0.3 | 0.375 | 0.05 | 20021 | 0.15164402 | CS |
| 260 | -0.18 | -60 | 0.3 | 0.375 | 0.05 | 20021 | 0.15164402 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730497200 | 0.12 | 0 | 0.00 | 0.12 | 0.12 | 0.12 | 0 |
| 1730410800 | 0.12 | -0.005 | -4.00 | 0.12 | 0.12 | 0.12 | 4500 |
| 1730324400 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.12 | 9750 |
| 1730238000 | 0.125 | 0 | 0.00 | 0.125 | 0.125 | 0.125 | 9305 |
| 1730151600 | 0.125 | 0.025 | 25.00 | 0.1 | 0.13 | 0.1 | 191536 |
| 1729892400 | 0.1 | 0.005 | 5.26 | 0.095 | 0.1 | 0.095 | 18500 |
| 1729806000 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 3578 |
| 1729719600 | 0.1 | 0.01 | 11.11 | 0.09 | 0.1 | 0.09 | 150273 |
| 1729633200 | 0.09 | 0.005 | 5.88 | 0.085 | 0.09 | 0.085 | 71084 |
| 1729546800 | 0.085 | 0.005 | 6.25 | 0.09 | 0.09 | 0.085 | 48000 |
| 1729287600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729201200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 2000 |
| 1729114800 | 0.08 | 0.01 | 14.29 | 0.075 | 0.08 | 0.075 | 71569 |
| 1729028400 | 0.07 | 0 | 0.00 | 0.065 | 0.075 | 0.065 | 64745 |
| 1728682800 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 118000 |
| 1728596400 | 0.065 | 0.01 | 18.18 | 0.055 | 0.07 | 0.055 | 646100 |
| 1728510000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1728423600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 61100 |
| 1728337200 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 121100 |
| 1728078000 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 116100 |
| 1727991600 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1727905200 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 13000 |
| 1727818800 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.05 | 24000 |
| 1727732400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727473200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1727386800 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 35100 |
| 1727300400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 170500 |
| 1727214000 | 0.06 | -0.015 | -20.00 | 0.075 | 0.08 | 0.06 | 328660 |
| 1727127600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 640 |
| 1726868400 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 13200 |
| 1726782000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726695600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1726609200 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 11000 |
| 1726522800 | 0.09 | 0.01 | 12.50 | 0.08 | 0.09 | 0.08 | 53050 |
| 1726263600 | 0.08 | 0 | 0.00 | 0.075 | 0.08 | 0.075 | 11000 |
| 1726177200 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 30000 |
| 1726090800 | 0.08 | -0.01 | -11.11 | 0.08 | 0.08 | 0.08 | 17000 |
| 1726004400 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1725918000 | 0.09 | 0.005 | 5.88 | 0.08 | 0.09 | 0.08 | 21500 |
| 1725658800 | 0.085 | 0.01 | 13.33 | 0.075 | 0.085 | 0.075 | 7000 |
| 1725572400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1725486000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1725399600 | 0.075 | -0.005 | -6.25 | 0.08 | 0.08 | 0.075 | 17200 |
| 1725054000 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1724967600 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 20 |
| 1724881200 | 0.08 | 0.005 | 6.67 | 0.08 | 0.09 | 0.075 | 62351 |
| 1724794800 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 200 |
| 1724708400 | 0.075 | -0.01 | -11.76 | 0.08 | 0.08 | 0.075 | 11100 |
| 1724449200 | 0.085 | -0.01 | -10.53 | 0.09 | 0.09 | 0.085 | 17000 |
| 1724362800 | 0.095 | -0.005 | -5.00 | 0.095 | 0.095 | 0.095 | 83400 |
| 1724276400 | 0.1 | 0.015 | 17.65 | 0.085 | 0.1 | 0.085 | 74500 |
| 1724190000 | 0.085 | -0.005 | -5.56 | 0.085 | 0.085 | 0.085 | 1600 |
| 1724103600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1100 |
| 1723844400 | 0.09 | -0.005 | -5.26 | 0.09 | 0.09 | 0.08 | 80100 |
| 1723758000 | 0.095 | 0.005 | 5.56 | 0.095 | 0.095 | 0.095 | 2000 |
| 1723671600 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1723585200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1 |
| 1723498800 | 0.09 | -0.01 | -10.00 | 0.1 | 0.1 | 0.09 | 24695 |
| 1723239600 | 0.1 | 0.005 | 5.26 | 0.1 | 0.1 | 0.1 | 6000 |
| 1723153200 | 0.095 | -0.01 | -9.52 | 0.1 | 0.105 | 0.095 | 22510 |
| 1723066800 | 0.105 | -0.01 | -8.70 | 0.12 | 0.12 | 0.105 | 40108 |
| 1722980400 | 0.115 | 0 | 0.00 | 0.115 | 0.115 | 0.115 | 200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
