Asante Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.270 | 1.300 | 1.220 | 1.250 | 1.250 | 132,700 |
| 2024-05-29 | 1.200 | 1.260 | 1.200 | 1.200 | 1.200 | 15,600 |
| 2024-05-28 | 1.240 | 1.280 | 1.220 | 1.250 | 1.250 | 45,300 |
| 2024-05-27 | 1.300 | 1.300 | 1.250 | 1.250 | 1.250 | 3,400 |
| 2024-05-24 | 1.270 | 1.300 | 1.220 | 1.290 | 1.290 | 22,500 |
| 2024-05-23 | 1.280 | 1.295 | 1.250 | 1.270 | 1.270 | 95,700 |
| 2024-05-22 | 1.280 | 1.300 | 1.250 | 1.300 | 1.300 | 240,600 |
| 2024-05-21 | 1.260 | 1.320 | 1.160 | 1.300 | 1.300 | 80,000 |
| 2024-05-17 | 1.110 | 1.300 | 1.100 | 1.280 | 1.280 | 380,300 |
| 2024-05-16 | 1.110 | 1.140 | 1.060 | 1.120 | 1.120 | 86,000 |
| 2024-05-15 | 1.040 | 1.170 | 1.000 | 1.110 | 1.110 | 1,488,900 |
| 2024-05-14 | 1.000 | 1.070 | 0.990 | 1.060 | 1.060 | 178,200 |
| 2024-05-13 | 1.090 | 1.100 | 0.990 | 0.990 | 0.990 | 795,500 |
| 2024-05-10 | 1.100 | 1.130 | 1.070 | 1.100 | 1.100 | 24,300 |
| 2024-05-09 | 1.100 | 1.140 | 1.090 | 1.140 | 1.140 | 150,300 |
| 2024-05-08 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 68,500 |
| 2024-05-07 | 1.140 | 1.170 | 1.120 | 1.160 | 1.160 | 248,200 |
| 2024-05-06 | 1.180 | 1.180 | 1.120 | 1.160 | 1.160 | 107,500 |
| 2024-05-03 | 1.190 | 1.190 | 1.140 | 1.140 | 1.140 | 176,400 |
| 2024-05-02 | 1.180 | 1.220 | 1.160 | 1.210 | 1.210 | 197,300 |
| 2024-05-01 | 1.220 | 1.220 | 1.150 | 1.150 | 1.150 | 45,000 |
| 2024-04-30 | 1.190 | 1.240 | 1.155 | 1.190 | 1.190 | 121,400 |
| 2024-04-29 | 1.230 | 1.240 | 1.185 | 1.220 | 1.220 | 54,700 |
| 2024-04-26 | 1.210 | 1.250 | 1.160 | 1.220 | 1.220 | 95,700 |
| 2024-04-25 | 1.180 | 1.220 | 1.150 | 1.170 | 1.170 | 122,100 |
| 2024-04-24 | 1.170 | 1.200 | 1.150 | 1.160 | 1.160 | 70,300 |
| 2024-04-23 | 1.250 | 1.250 | 1.180 | 1.190 | 1.190 | 57,900 |
| 2024-04-22 | 1.290 | 1.290 | 1.230 | 1.250 | 1.250 | 108,100 |
| 2024-04-19 | 1.350 | 1.350 | 1.280 | 1.290 | 1.290 | 29,000 |
| 2024-04-18 | 1.360 | 1.420 | 1.310 | 1.340 | 1.340 | 17,700 |
| 2024-04-17 | 1.330 | 1.380 | 1.235 | 1.340 | 1.340 | 67,300 |
| 2024-04-16 | 1.340 | 1.350 | 1.210 | 1.320 | 1.320 | 138,500 |
| 2024-04-15 | 1.400 | 1.400 | 1.335 | 1.360 | 1.360 | 46,400 |
| 2024-04-12 | 1.410 | 1.420 | 1.370 | 1.380 | 1.380 | 160,800 |
| 2024-04-11 | 1.390 | 1.400 | 1.310 | 1.340 | 1.340 | 157,100 |
| 2024-04-10 | 1.410 | 1.410 | 1.350 | 1.390 | 1.390 | 151,600 |
| 2024-04-09 | 1.300 | 1.400 | 1.300 | 1.390 | 1.390 | 242,800 |
| 2024-04-08 | 1.310 | 1.310 | 1.260 | 1.290 | 1.290 | 18,600 |
| 2024-04-05 | 1.300 | 1.350 | 1.260 | 1.350 | 1.350 | 52,200 |
| 2024-04-04 | 1.290 | 1.320 | 1.270 | 1.300 | 1.300 | 70,500 |
| 2024-04-03 | 1.290 | 1.300 | 1.270 | 1.290 | 1.290 | 86,100 |
| 2024-04-02 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 372,200 |
| 2024-04-01 | 1.300 | 1.310 | 1.290 | 1.290 | 1.290 | 119,700 |
| 2024-03-28 | 1.250 | 1.310 | 1.250 | 1.300 | 1.300 | 102,700 |
| 2024-03-27 | 1.200 | 1.250 | 1.190 | 1.250 | 1.250 | 121,300 |
| 2024-03-26 | 1.130 | 1.210 | 1.110 | 1.210 | 1.210 | 113,000 |
| 2024-03-25 | 1.200 | 1.200 | 1.090 | 1.130 | 1.130 | 144,200 |
| 2024-03-22 | 1.190 | 1.200 | 1.130 | 1.200 | 1.200 | 72,300 |
| 2024-03-21 | 1.230 | 1.260 | 1.190 | 1.190 | 1.190 | 163,400 |
| 2024-03-20 | 1.170 | 1.230 | 1.150 | 1.200 | 1.200 | 224,000 |
| 2024-03-19 | 1.180 | 1.190 | 1.130 | 1.190 | 1.190 | 111,500 |
| 2024-03-18 | 1.140 | 1.190 | 1.080 | 1.190 | 1.190 | 239,200 |
| 2024-03-15 | 1.200 | 1.230 | 1.130 | 1.150 | 1.150 | 255,100 |
| 2024-03-14 | 1.200 | 1.230 | 1.170 | 1.210 | 1.210 | 110,800 |
| 2024-03-13 | 1.240 | 1.280 | 1.180 | 1.180 | 1.180 | 87,700 |
| 2024-03-12 | 1.230 | 1.250 | 1.200 | 1.210 | 1.210 | 79,700 |
| 2024-03-11 | 1.260 | 1.290 | 1.250 | 1.270 | 1.270 | 65,400 |
| 2024-03-08 | 1.270 | 1.310 | 1.230 | 1.230 | 1.230 | 65,600 |
| 2024-03-07 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 91,000 |
| 2024-03-06 | 1.340 | 1.420 | 1.340 | 1.340 | 1.340 | 88,200 |
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.