TSXV - Delayed Quote CAD

Astra Exploration Inc. (ASTR.V)

0.2400
0.0000
(0.00%)
At close: June 9 at 3:05:52 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.23500.24000.23500.24000.2400114,600
Jun 6, 20250.22500.24000.22500.24000.2400303,708
Jun 5, 20250.21500.24000.21500.21500.2150167,652
Jun 4, 20250.23500.23500.22000.23500.235035,550
Jun 3, 20250.22000.24000.21500.23000.2300107,818
Jun 2, 20250.21500.24000.21500.23500.235041,000
May 30, 20250.20500.21000.20000.21000.2100115,438
May 29, 20250.22500.22500.20000.20000.2000252,189
May 28, 20250.22000.23000.21500.21500.2150156,800
May 27, 20250.23000.23500.20500.21000.2100146,986
May 26, 20250.26000.26000.23000.23500.2350142,000
May 23, 20250.18000.25500.18000.25500.2550623,480
May 22, 20250.17500.18000.16500.16500.1650139,675
May 21, 20250.19000.19000.18000.18500.185011,000
May 20, 20250.19000.19000.17000.17500.1750119,453
May 16, 20250.21000.21500.20000.21500.2150197,500
May 15, 20250.20000.21500.20000.21000.2100270,766
May 14, 20250.21500.22000.21000.21000.21002,520
May 13, 20250.20500.22000.20500.21500.21509,817
May 12, 20250.24000.24000.21500.22000.220033,677
May 9, 20250.25000.25000.25000.25000.2500-
May 8, 20250.25000.25000.25000.25000.25002,025
May 7, 20250.26500.26500.24000.25000.250011,655
May 6, 20250.22500.29000.22500.27000.2700147,140
May 5, 20250.24000.24000.21000.22000.220059,823
May 2, 20250.24000.24000.22000.24000.240015,000
May 1, 20250.24000.24000.24000.24000.2400-
Apr 30, 20250.24000.24000.24000.24000.2400-
Apr 29, 20250.27000.27000.23500.24000.240022,000
Apr 28, 20250.27000.27000.26000.26000.26002,000
Apr 25, 20250.24500.26000.24500.26000.260026,693
Apr 24, 20250.24000.25000.24000.25000.250061,500
Apr 23, 20250.23500.23500.22000.23500.235016,804
Apr 22, 20250.24000.24000.24000.24000.24008,500
Apr 21, 20250.23000.24000.23000.23500.235028,191
Apr 17, 20250.21000.22000.20000.22000.220050,400
Apr 16, 20250.22000.22000.20000.21500.2150137,700
Apr 15, 20250.21500.21500.21500.21500.215065,300
Apr 14, 20250.21500.22500.20000.21500.215018,535
Apr 11, 20250.22500.22500.22000.22000.220021,000
Apr 10, 20250.21000.22500.20000.22000.220027,009
Apr 9, 20250.23000.23000.21500.21500.21509,015
Apr 8, 20250.22000.22000.21000.22000.220016,218
Apr 7, 20250.16500.22500.16500.21000.210034,700
Apr 4, 20250.22000.22000.17000.17500.175051,500
Apr 3, 20250.21500.24000.21500.24000.240018,000
Apr 2, 20250.23000.24000.21000.22000.220054,600
Apr 1, 20250.23500.23500.20500.22000.220020,611
Mar 31, 20250.24000.24000.23000.23000.230018,848
Mar 28, 20250.23000.24000.23000.23000.230025,840
Mar 27, 20250.23500.23500.21500.22500.225015,101
Mar 26, 20250.21000.24000.21000.22500.2250163,254
Mar 25, 20250.21500.22000.21000.21500.215035,944
Mar 24, 20250.21000.22000.20500.21500.215056,500
Mar 21, 20250.22000.22000.21000.21500.215045,500
Mar 20, 20250.21000.22000.20000.22000.220025,105
Mar 19, 20250.18000.22000.18000.21000.2100354,428
Mar 18, 20250.15500.18500.15000.18000.1800401,596
Mar 17, 20250.15500.16500.15500.15500.1550183,826
Mar 14, 20250.15500.16500.15500.16500.1650187,328
Mar 13, 20250.15500.15500.15500.15500.15509,500
Mar 12, 20250.16000.16000.15500.15500.155031,000
Mar 11, 20250.15000.15500.15000.15500.1550137,000
Mar 10, 20250.15000.15500.14500.14500.145091,000
Mar 7, 20250.14500.15000.14500.15000.150065,000
Mar 6, 20250.15000.15000.15000.15000.1500-
Mar 5, 20250.15000.15000.15000.15000.15003,500
Mar 4, 20250.15500.15500.14500.14500.1450190,255
Mar 3, 20250.15500.16000.15500.15500.155035,014
Feb 28, 20250.16500.16500.15500.15500.155077,306
Feb 27, 20250.17000.17000.17000.17000.1700-
Feb 26, 20250.17000.17000.17000.17000.17003,500
Feb 25, 20250.17000.17000.16500.17000.170013,409
Feb 24, 20250.17500.17500.17000.17000.170033,607
Feb 21, 20250.18000.18000.18000.18000.180080,438
Feb 20, 20250.18000.18000.18000.18000.1800105,595
Feb 19, 20250.18000.18000.17500.17500.175089,000
Feb 18, 20250.18000.18000.17500.18000.180072,540
Feb 14, 20250.17500.18000.17500.17500.1750181,500
Feb 13, 20250.18000.18500.17500.17500.1750138,500
Feb 12, 20250.14500.19500.14500.18000.1800202,014
Feb 11, 20250.13500.15500.13500.14000.140075,510
Feb 10, 20250.13000.13000.12500.13000.1300114,285
Feb 7, 20250.13000.13000.13000.13000.130024,500
Feb 6, 20250.13000.13000.13000.13000.1300-
Feb 5, 20250.13000.13000.13000.13000.13001,000
Feb 4, 20250.12500.13000.12500.13000.130027,792
Feb 3, 20250.15000.15000.13000.13000.130041,102
Jan 31, 20250.14500.14500.14500.14500.14507,896
Jan 30, 20250.15000.15000.14000.14500.145016,500
Jan 29, 20250.14000.14000.14000.14000.1400-
Jan 28, 20250.14000.14000.14000.14000.1400-
Jan 27, 20250.13500.14000.13500.14000.14001,166
Jan 24, 20250.15500.15500.14500.14500.145037,000
Jan 23, 20250.14500.15000.14500.15000.15007,500
Jan 22, 20250.11500.15500.11000.15500.155069,665
Jan 21, 20250.12000.12000.12000.12000.12001,200
Jan 20, 20250.12000.12000.11500.11500.11504,168
Jan 17, 20250.12000.12000.12000.12000.12001,000
Jan 16, 20250.13000.13000.12500.12500.12502,699
Jan 15, 20250.12500.12500.12500.12500.12501,000
Jan 14, 20250.12000.13000.12000.13000.13003,000
Jan 13, 20250.13500.13500.12000.12000.120015,243
Jan 10, 20250.14000.14000.14000.14000.1400-
Jan 9, 20250.14000.14000.14000.14000.14008,550
Jan 8, 20250.14000.14000.14000.14000.14008,500
Jan 7, 20250.13000.14000.13000.14000.140018,943
Jan 6, 20250.13500.13500.12500.12500.12502,775
Jan 3, 20250.13500.14000.13500.14000.140024,136
Jan 2, 20250.14000.14000.14000.14000.140025,010
Dec 31, 20240.13500.14000.13500.14000.140042,500
Dec 30, 20240.13500.13500.13000.13000.130027,000
Dec 27, 20240.14000.14000.14000.14000.140021,137
Dec 24, 20240.13500.14000.13500.14000.14004,000
Dec 23, 20240.13000.13500.13000.13500.13506,000
Dec 20, 20240.13000.13000.13000.13000.130028,262
Dec 19, 20240.14000.14000.13500.13500.135047,267
Dec 18, 20240.13000.13000.13000.13000.1300500
Dec 17, 20240.13000.13000.13000.13000.13001,000
Dec 16, 20240.13000.13000.13000.13000.13002,160
Dec 13, 20240.14000.14000.14000.14000.14003,506
Dec 12, 20240.13000.14000.13000.14000.140024,800
Dec 11, 20240.14500.15000.14500.14500.145013,379
Dec 10, 20240.14500.14500.14500.14500.14503,000
Dec 9, 20240.14500.14500.14500.14500.14501,699
Dec 6, 20240.14500.14500.14500.14500.14502,500
Dec 5, 20240.14000.14000.14000.14000.14002,600
Dec 4, 20240.14500.15000.13500.14000.140032,050
Dec 3, 20240.14000.15000.14000.15000.150061,833
Dec 2, 20240.12000.14000.12000.14000.140039,566
Nov 29, 20240.13000.13000.13000.13000.130077,500
Nov 28, 20240.13000.13000.13000.13000.1300-
Nov 27, 20240.14000.14000.13000.13000.130010,500
Nov 26, 20240.14500.14500.13500.13500.13508,003
Nov 25, 20240.14000.14000.14000.14000.14009,571
Nov 22, 20240.15000.15000.14000.14500.145034,503
Nov 21, 20240.15000.15000.15000.15000.150035,000
Nov 20, 20240.14500.16000.14000.15000.1500123,379
Nov 19, 20240.16000.16500.13000.15000.1500228,202
Nov 18, 20240.15000.16000.15000.16000.160056,700
Nov 15, 20240.15000.15500.15000.15000.1500121,481
Nov 14, 20240.13500.19000.13500.15500.1550596,326
Nov 13, 20240.13000.13000.13000.13000.13005,542
Nov 12, 20240.14000.14000.13000.13000.130016,030
Nov 11, 20240.13500.14000.13500.14000.140069,252
Nov 8, 20240.12500.13000.12500.13000.1300174,850
Nov 7, 20240.11500.12500.11500.12500.125049,500
Nov 6, 20240.11000.11000.11000.11000.11001,402
Nov 5, 20240.12000.12000.12000.12000.1200-
Nov 4, 20240.12000.12000.12000.12000.1200-
Nov 1, 20240.12000.12000.12000.12000.1200-
Oct 31, 20240.12000.12000.12000.12000.12004,500
Oct 30, 20240.12500.12500.12000.12500.12509,750
Oct 29, 20240.12500.12500.12500.12500.12509,305
Oct 28, 20240.10000.13000.10000.12500.1250191,536
Oct 25, 20240.09500.10000.09500.10000.100018,500
Oct 24, 20240.09500.09500.09500.09500.09503,578
Oct 23, 20240.09000.10000.09000.10000.1000150,273
Oct 22, 20240.08500.09000.08500.09000.090071,084
Oct 21, 20240.09000.09000.08500.08500.085048,000
Oct 18, 20240.08000.08000.08000.08000.0800-
Oct 17, 20240.08000.08000.08000.08000.08002,000
Oct 16, 20240.07500.08000.07500.08000.080071,569
Oct 15, 20240.06500.07500.06500.07000.070064,745
Oct 11, 20240.06500.07000.06500.07000.0700118,000
Oct 10, 20240.05500.07000.05500.06500.0650646,100
Oct 9, 20240.05500.05500.05500.05500.055055,100
Oct 8, 20240.05500.05500.05500.05500.055061,100
Oct 7, 20240.05000.05500.05000.05500.0550121,100
Oct 4, 20240.05500.06000.05000.05500.0550116,100
Oct 3, 20240.05500.05500.05500.05500.0550-
Oct 2, 20240.05500.06000.05500.05500.055013,000
Oct 1, 20240.05500.06000.05000.05500.055024,000
Sep 30, 20240.06000.06000.06000.06000.0600-
Sep 27, 20240.06000.06000.06000.06000.0600-
Sep 26, 20240.05500.06000.05500.06000.060035,100
Sep 25, 20240.06000.06000.06000.06000.0600170,500
Sep 24, 20240.07500.08000.06000.06000.0600328,660
Sep 23, 20240.07500.07500.07500.07500.0750-
Sep 20, 20240.08000.08000.07500.07500.075013,200
Sep 19, 20240.08000.08000.08000.08000.0800-
Sep 18, 20240.08000.08000.08000.08000.0800-
Sep 17, 20240.08000.08000.08000.08000.080011,000
Sep 16, 20240.08000.09000.08000.09000.090053,050
Sep 13, 20240.07500.08000.07500.08000.080011,000
Sep 12, 20240.08000.08000.08000.08000.080030,000
Sep 11, 20240.08000.08000.08000.08000.080017,000
Sep 10, 20240.08500.08500.08500.08500.08505,000
Sep 9, 20240.08000.09000.08000.09000.090021,500
Sep 6, 20240.07500.08500.07500.08500.08507,000
Sep 5, 20240.07500.07500.07500.07500.0750-
Sep 4, 20240.07500.07500.07500.07500.0750-
Sep 3, 20240.08000.08000.07500.07500.075017,200
Aug 30, 20240.08000.08000.08000.08000.0800-
Aug 29, 20240.08000.08000.08000.08000.0800-
Aug 28, 20240.08000.09000.07500.08000.080062,351
Aug 27, 20240.07500.07500.07500.07500.0750-
Aug 26, 20240.08000.08000.07500.07500.075011,100
Aug 23, 20240.09000.09000.08500.08500.085017,000
Aug 22, 20240.09500.09500.09500.09500.095083,400
Aug 21, 20240.08500.10000.08500.10000.100074,500
Aug 20, 20240.08500.08500.08500.08500.08501,600
Aug 19, 20240.09000.09000.09000.09000.09001,100
Aug 16, 20240.09000.09000.08000.09000.090080,100
Aug 15, 20240.09500.09500.09500.09500.09502,000
Aug 14, 20240.09000.09000.09000.09000.0900-
Aug 13, 20240.09000.09000.09000.09000.0900-
Aug 12, 20240.10000.10000.09000.09000.090024,695
Aug 9, 20240.10000.10000.10000.10000.10006,000
Aug 8, 20240.10000.10500.09500.09500.095022,510
Aug 7, 20240.12000.12000.10500.10500.105040,108
Aug 6, 20240.11500.11500.11500.11500.1150-
Aug 2, 20240.11500.11500.11500.11500.11501,500
Aug 1, 20240.12500.12500.11500.11500.11502,300
Jul 31, 20240.13500.13500.13500.13500.13502,000
Jul 30, 20240.13500.14000.13500.14000.140010,500
Jul 29, 20240.13500.13500.13500.13500.13502,000
Jul 26, 20240.13500.13500.13500.13500.13503,000
Jul 25, 20240.13000.13000.13000.13000.13001,000
Jul 24, 20240.13000.13000.13000.13000.13001,000
Jul 23, 20240.12500.12500.12500.12500.1250-
Jul 22, 20240.12500.12500.12500.12500.1250-
Jul 19, 20240.12500.12500.12500.12500.1250-
Jul 18, 20240.12500.12500.12500.12500.1250-
Jul 17, 20240.12500.12500.12500.12500.12501,000
Jul 16, 20240.13000.13000.13000.13000.1300-
Jul 15, 20240.13000.13000.13000.13000.1300-
Jul 12, 20240.13000.13000.13000.13000.1300500
Jul 11, 20240.12500.12500.12500.12500.12502,467
Jul 10, 20240.12500.12500.12000.12500.125010,000
Jul 9, 20240.13000.13000.12500.12500.125026,033
Jul 8, 20240.12000.12000.12000.12000.1200-
Jul 5, 20240.12000.12000.12000.12000.1200-
Jul 4, 20240.12000.12000.12000.12000.12002,000
Jul 3, 20240.13000.13000.13000.13000.1300-
Jul 2, 20240.13000.13000.13000.13000.13003,000
Jun 28, 20240.12000.12000.12000.12000.1200-
Jun 27, 20240.12000.12000.12000.12000.1200-
Jun 26, 20240.12000.12000.12000.12000.1200-
Jun 25, 20240.12000.12000.12000.12000.1200-
Jun 24, 20240.12000.12000.12000.12000.1200-
Jun 21, 20240.12000.12000.12000.12000.12008,000
Jun 20, 20240.12000.13500.12000.13500.13507,500
Jun 19, 20240.11500.12000.11500.12000.120056,000
Jun 18, 20240.11500.11500.10500.10500.10506,000
Jun 17, 20240.12000.12000.12000.12000.1200-
Jun 14, 20240.12000.12000.12000.12000.12001,080
Jun 13, 20240.12000.12000.12000.12000.1200-
Jun 12, 20240.12000.12000.12000.12000.1200-
Jun 11, 20240.12000.12000.12000.12000.1200-
Jun 10, 20240.12000.12000.12000.12000.1200-

Related Tickers