Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	1.680	1.690	1.630	1.650	1.650	451,500
2023-12-05	1.660	1.690	1.650	1.680	1.680	11,500
2023-12-04	1.700	1.700	1.680	1.700	1.700	491,000
2023-12-01	1.710	1.730	1.690	1.690	1.690	684,800
2023-11-30	1.690	1.750	1.650	1.740	1.740	47,300
2023-11-29	1.740	1.750	1.700	1.740	1.740	162,300
2023-11-28	1.700	1.750	1.680	1.740	1.740	269,900
2023-11-27	1.690	1.700	1.690	1.690	1.690	279,600
2023-11-24	1.680	1.700	1.670	1.700	1.700	458,900
2023-11-23	1.690	1.700	1.680	1.700	1.700	6,000
2023-11-22	1.680	1.700	1.650	1.700	1.700	27,700
2023-11-21	1.690	1.740	1.690	1.700	1.700	384,200
2023-11-20	1.680	1.700	1.670	1.700	1.700	1,500,200
2023-11-17	1.690	1.700	1.650	1.690	1.690	491,400
2023-11-16	1.690	1.700	1.650	1.700	1.700	751,900
2023-11-15	1.610	1.730	1.600	1.700	1.700	1,628,200
2023-11-14	1.590	1.650	1.590	1.640	1.640	491,800
2023-11-13	1.590	1.590	1.580	1.590	1.590	6,900
2023-11-10	1.580	1.590	1.550	1.580	1.580	19,000
2023-11-09	1.520	1.590	1.500	1.580	1.580	375,500
2023-11-08	1.480	1.540	1.470	1.540	1.540	91,100
2023-11-07	1.480	1.490	1.460	1.475	1.475	173,900
2023-11-06	1.430	1.480	1.430	1.470	1.470	55,500
2023-11-03	1.350	1.440	1.350	1.410	1.410	629,500
2023-11-02	1.330	1.370	1.310	1.360	1.360	51,700
2023-11-01	1.340	1.350	1.300	1.340	1.340	35,500
2023-10-31	1.340	1.360	1.320	1.320	1.320	71,400
2023-10-30	1.300	1.350	1.300	1.350	1.350	55,400
2023-10-27	1.350	1.350	1.300	1.300	1.300	18,500
2023-10-26	1.360	1.390	1.300	1.300	1.300	11,800
2023-10-25	1.380	1.390	1.320	1.340	1.340	14,800
2023-10-24	1.360	1.360	1.320	1.350	1.350	1,100
2023-10-23	1.390	1.390	1.320	1.350	1.350	22,200
2023-10-20	1.400	1.400	1.380	1.390	1.390	5,100
2023-10-19	1.450	1.450	1.350	1.420	1.420	10,200
2023-10-18	1.360	1.460	1.360	1.440	1.440	18,200
2023-10-17	1.440	1.440	1.420	1.440	1.440	12,400
2023-10-16	1.440	1.440	1.410	1.440	1.440	22,700
2023-10-13	1.330	1.450	1.310	1.450	1.450	434,600
2023-10-12	1.350	1.350	1.300	1.320	1.320	411,600
2023-10-11	1.340	1.350	1.300	1.350	1.350	43,100
2023-10-10	1.300	1.360	1.300	1.350	1.350	51,500
2023-10-06	1.310	1.330	1.270	1.330	1.330	28,400
2023-10-05	1.330	1.330	1.250	1.270	1.270	14,600
2023-10-04	1.330	1.330	1.260	1.300	1.300	21,600
2023-10-03	1.310	1.340	1.270	1.300	1.300	19,800
2023-10-02	1.260	1.350	1.260	1.280	1.280	23,700
2023-09-29	1.340	1.370	1.300	1.360	1.360	27,300
2023-09-28	1.350	1.360	1.300	1.320	1.320	71,500
2023-09-27	1.380	1.440	1.330	1.330	1.330	52,700
2023-09-26	1.380	1.390	1.330	1.370	1.370	14,500
2023-09-25	1.350	1.390	1.350	1.380	1.380	12,700
2023-09-22	1.300	1.350	1.200	1.350	1.350	1,100,400
2023-09-21	1.330	1.330	1.300	1.300	1.300	26,500
2023-09-20	1.340	1.350	1.270	1.300	1.300	30,600
2023-09-19	1.340	1.360	1.300	1.300	1.300	17,300
2023-09-18	1.340	1.370	1.340	1.370	1.370	135,500
2023-09-15	1.400	1.400	1.370	1.400	1.400	12,100
2023-09-14	1.390	1.420	1.360	1.370	1.370	45,300
2023-09-13	1.480	1.490	1.290	1.390	1.390	74,300

← NewerPage 13 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.