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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, ASTR:

22 Aug 2025

LAST: 0.3800	CHANGE: 0.04	OPEN: 0.3400	HIGH: 0.3800	ASK: 0.0000	VOLUME: 170.7K
LAST: 0.3800	CHG(%): 10.14	PREV: 0.3450	LOW: 0.3400	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.3400	0.3800	0.3400	0.3800	170.7K
21 Aug 25	0.3350	0.3500	0.3300	0.3450	122K
20 Aug 25	0.3300	0.3350	0.3300	0.3300	37.6K
19 Aug 25	0.3500	0.3550	0.3250	0.3300	183.4K
18 Aug 25	0.3700	0.3700	0.3350	0.3600	99.5K
15 Aug 25	0.3700	0.3750	0.3650	0.3750	15.8K
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

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:	0.35
MA10:	0.36
MA20:	0.38
MA50:	0.39
MA100:	0.31
MA200:	0.23
STO9:	100.00
STO14:	45.45
RSI14:	48.78
WPR14:	-16.67
MTM14:	-0.01
ROC14:	-0.03
ATR:	0.03
Week High:	0.38
Week Low:	0.33
Month High:	0.47
Month Low:	0.33
Year High:	0.53
Year Low:	0.05
Volatility:	15.78