Asante Gold Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	1.340	1.430	1.330	1.340	1.340	169,400
2024-03-04	1.320	1.360	1.300	1.330	1.330	229,200
2024-03-01	1.300	1.350	1.300	1.330	1.330	60,500
2024-02-29	1.280	1.340	1.280	1.300	1.300	141,500
2024-02-28	1.240	1.300	1.230	1.270	1.270	76,300
2024-02-27	1.240	1.240	1.170	1.230	1.230	83,600
2024-02-26	1.200	1.240	1.180	1.190	1.190	71,000
2024-02-23	1.260	1.270	1.150	1.240	1.240	83,900
2024-02-22	1.150	1.270	1.150	1.250	1.250	90,700
2024-02-21	1.180	1.210	1.050	1.130	1.130	453,800
2024-02-20	1.280	1.300	1.180	1.190	1.190	174,500
2024-02-16	1.250	1.320	1.230	1.240	1.240	41,300
2024-02-15	1.200	1.300	1.200	1.280	1.280	135,800
2024-02-14	1.180	1.220	1.170	1.200	1.200	254,200
2024-02-13	1.250	1.250	1.190	1.190	1.190	198,800
2024-02-12	1.310	1.350	1.220	1.220	1.220	63,300
2024-02-09	1.340	1.350	1.320	1.330	1.330	9,500
2024-02-08	1.390	1.400	1.300	1.300	1.300	24,200
2024-02-07	1.360	1.400	1.330	1.330	1.330	32,400
2024-02-06	1.390	1.400	1.330	1.350	1.350	41,700
2024-02-05	1.400	1.430	1.360	1.410	1.410	51,500
2024-02-02	1.440	1.440	1.370	1.390	1.390	52,200
2024-02-01	1.470	1.490	1.420	1.440	1.440	97,800
2024-01-31	1.450	1.500	1.450	1.500	1.500	84,000
2024-01-30	1.430	1.440	1.390	1.440	1.440	138,200
2024-01-29	1.440	1.450	1.380	1.450	1.450	116,700
2024-01-26	1.420	1.450	1.400	1.450	1.450	50,200
2024-01-25	1.450	1.450	1.390	1.420	1.420	66,300
2024-01-24	1.450	1.470	1.440	1.450	1.450	73,100
2024-01-23	1.440	1.450	1.430	1.430	1.430	16,200
2024-01-22	1.420	1.500	1.410	1.420	1.420	226,900
2024-01-19	1.370	1.420	1.340	1.420	1.420	133,300
2024-01-18	1.380	1.400	1.350	1.350	1.350	50,800
2024-01-17	1.380	1.410	1.380	1.400	1.400	182,500
2024-01-16	1.370	1.420	1.370	1.380	1.380	109,100
2024-01-15	1.350	1.400	1.350	1.360	1.360	60,900
2024-01-12	1.330	1.380	1.330	1.380	1.380	55,900
2024-01-11	1.350	1.350	1.240	1.340	1.340	125,200
2024-01-10	1.390	1.390	1.330	1.330	1.330	25,200
2024-01-09	1.330	1.420	1.280	1.380	1.380	87,800
2024-01-08	1.320	1.360	1.290	1.290	1.290	8,400
2024-01-05	1.310	1.390	1.310	1.350	1.350	3,277,200
2024-01-04	1.360	1.410	1.350	1.350	1.350	484,900
2024-01-03	1.360	1.360	1.360	1.360	1.360	100
2024-01-02	1.415	1.430	1.330	1.360	1.360	46,700
2023-12-29	1.370	1.450	1.370	1.420	1.420	124,800
2023-12-28	1.460	1.470	1.390	1.390	1.390	80,700
2023-12-27	1.390	1.470	1.380	1.460	1.460	436,600
2023-12-22	1.370	1.420	1.360	1.390	1.390	311,300
2023-12-21	1.370	1.400	1.330	1.350	1.350	456,500
2023-12-20	1.330	1.360	1.300	1.350	1.350	493,000
2023-12-19	1.380	1.380	1.310	1.320	1.320	100,600
2023-12-18	1.390	1.450	1.270	1.310	1.310	134,200
2023-12-15	1.490	1.500	1.400	1.440	1.440	36,600
2023-12-14	1.540	1.550	1.340	1.530	1.530	578,000
2023-12-13	1.550	1.550	1.430	1.540	1.540	98,500
2023-12-12	1.610	1.630	1.550	1.550	1.550	33,600
2023-12-11	1.620	1.630	1.600	1.630	1.630	29,500
2023-12-08	1.610	1.650	1.610	1.650	1.650	107,800
2023-12-07	1.640	1.670	1.600	1.640	1.640	32,200

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.