Asante Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 1.270 | 1.270 | 1.250 | 1.260 | 1.260 | 481,300 |
| 2024-08-23 | 1.180 | 1.280 | 1.180 | 1.270 | 1.270 | 783,300 |
| 2024-08-22 | 1.140 | 1.200 | 1.100 | 1.200 | 1.200 | 288,000 |
| 2024-08-21 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 29,000 |
| 2024-08-20 | 1.150 | 1.200 | 1.140 | 1.160 | 1.160 | 1,297,500 |
| 2024-08-19 | 1.150 | 1.180 | 1.100 | 1.130 | 1.130 | 41,900 |
| 2024-08-16 | 1.060 | 1.200 | 1.060 | 1.150 | 1.150 | 241,100 |
| 2024-08-15 | 1.020 | 1.100 | 1.020 | 1.100 | 1.100 | 47,300 |
| 2024-08-14 | 0.970 | 1.040 | 0.970 | 1.010 | 1.010 | 582,900 |
| 2024-08-13 | 0.920 | 0.950 | 0.830 | 0.940 | 0.940 | 484,700 |
| 2024-08-12 | 0.970 | 0.970 | 0.920 | 0.940 | 0.940 | 1,208,400 |
| 2024-08-09 | 0.980 | 0.990 | 0.960 | 0.960 | 0.960 | 30,200 |
| 2024-08-08 | 1.000 | 1.020 | 0.980 | 1.000 | 1.000 | 71,800 |
| 2024-08-07 | 1.000 | 1.020 | 0.990 | 1.010 | 1.010 | 76,600 |
| 2024-08-06 | 0.970 | 0.990 | 0.950 | 0.970 | 0.970 | 240,700 |
| 2024-08-02 | 1.030 | 1.030 | 0.960 | 1.020 | 1.020 | 93,000 |
| 2024-08-01 | 1.030 | 1.050 | 1.010 | 1.020 | 1.020 | 206,900 |
| 2024-07-31 | 1.000 | 1.090 | 0.990 | 1.090 | 1.090 | 591,000 |
| 2024-07-30 | 0.990 | 1.010 | 0.980 | 0.995 | 0.995 | 50,500 |
| 2024-07-29 | 1.010 | 1.010 | 0.970 | 0.990 | 0.990 | 69,500 |
| 2024-07-26 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 318,900 |
| 2024-07-25 | 1.020 | 1.030 | 1.000 | 1.030 | 1.030 | 78,100 |
| 2024-07-24 | 1.060 | 1.060 | 1.000 | 1.000 | 1.000 | 542,600 |
| 2024-07-23 | 1.070 | 1.080 | 1.020 | 1.050 | 1.050 | 71,400 |
| 2024-07-22 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 2,300 |
| 2024-07-19 | 1.070 | 1.120 | 1.060 | 1.100 | 1.100 | 66,700 |
| 2024-07-18 | 1.080 | 1.090 | 0.990 | 1.080 | 1.080 | 399,100 |
| 2024-07-17 | 1.075 | 1.075 | 1.060 | 1.060 | 1.060 | 15,700 |
| 2024-07-16 | 1.050 | 1.110 | 1.020 | 1.050 | 1.050 | 331,500 |
| 2024-07-15 | 1.100 | 1.100 | 1.030 | 1.060 | 1.060 | 25,600 |
| 2024-07-12 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 97,500 |
| 2024-07-11 | 1.030 | 1.100 | 1.030 | 1.090 | 1.090 | 79,700 |
| 2024-07-10 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 37,900 |
| 2024-07-09 | 1.110 | 1.110 | 1.050 | 1.070 | 1.070 | 58,300 |
| 2024-07-08 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 200 |
| 2024-07-05 | 1.120 | 1.130 | 1.100 | 1.120 | 1.120 | 81,600 |
| 2024-07-04 | 1.100 | 1.130 | 1.100 | 1.120 | 1.120 | 1,400 |
| 2024-07-03 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 53,100 |
| 2024-07-02 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 4,100 |
| 2024-06-28 | 1.020 | 1.160 | 0.970 | 1.160 | 1.160 | 840,600 |
| 2024-06-27 | 1.060 | 1.070 | 0.980 | 0.980 | 0.980 | 151,500 |
| 2024-06-26 | 1.140 | 1.140 | 0.980 | 1.040 | 1.040 | 467,000 |
| 2024-06-25 | 1.140 | 1.140 | 1.080 | 1.100 | 1.100 | 41,900 |
| 2024-06-24 | 1.150 | 1.150 | 1.090 | 1.140 | 1.140 | 115,400 |
| 2024-06-21 | 1.180 | 1.190 | 1.140 | 1.150 | 1.150 | 39,500 |
| 2024-06-20 | 1.180 | 1.190 | 1.150 | 1.160 | 1.160 | 29,600 |
| 2024-06-19 | 1.220 | 1.220 | 1.130 | 1.170 | 1.170 | 55,700 |
| 2024-06-18 | 1.170 | 1.200 | 1.130 | 1.180 | 1.180 | 41,100 |
| 2024-06-17 | 1.170 | 1.220 | 1.160 | 1.160 | 1.160 | 1,100 |
| 2024-06-14 | 1.190 | 1.260 | 1.140 | 1.220 | 1.220 | 153,300 |
| 2024-06-13 | 1.190 | 1.260 | 1.160 | 1.260 | 1.260 | 279,300 |
| 2024-06-12 | 1.150 | 1.200 | 1.150 | 1.190 | 1.190 | 53,800 |
| 2024-06-11 | 1.170 | 1.200 | 1.160 | 1.190 | 1.190 | 174,100 |
| 2024-06-10 | 1.220 | 1.240 | 1.170 | 1.190 | 1.190 | 103,200 |
| 2024-06-07 | 1.240 | 1.250 | 1.150 | 1.240 | 1.240 | 35,600 |
| 2024-06-06 | 1.190 | 1.230 | 1.130 | 1.200 | 1.200 | 311,000 |
| 2024-06-05 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 6,700 |
| 2024-06-04 | 1.200 | 1.220 | 1.170 | 1.190 | 1.190 | 12,900 |
| 2024-06-03 | 1.250 | 1.250 | 1.190 | 1.220 | 1.220 | 34,200 |
| 2024-05-31 | 1.260 | 1.300 | 1.200 | 1.270 | 1.270 | 109,700 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.