Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.400	1.440	1.340	1.440	1.440	61,100
2023-03-20	1.400	1.400	1.310	1.310	1.310	10,600
2023-03-17	1.330	1.400	1.220	1.400	1.400	51,300
2023-03-16	1.600	1.600	1.290	1.340	1.340	214,800
2023-03-15	1.530	1.540	1.530	1.540	1.540	2,500
2023-03-14	1.590	1.590	1.510	1.520	1.520	11,200
2023-03-13	1.570	1.580	1.560	1.580	1.580	2,800
2023-03-10	1.620	1.620	1.590	1.590	1.590	26,400
2023-03-09	1.610	1.630	1.600	1.620	1.620	12,800
2023-03-08	1.710	1.740	1.620	1.620	1.620	11,800
2023-03-07	1.670	1.750	1.660	1.750	1.750	7,800
2023-03-06	1.710	1.730	1.680	1.690	1.690	14,300
2023-03-03	1.750	1.800	1.750	1.800	1.800	40,800
2023-03-02	1.750	1.750	1.750	1.750	1.750	1,800
2023-03-01	1.660	1.720	1.650	1.720	1.720	115,200
2023-02-28	1.670	1.700	1.670	1.680	1.680	67,700
2023-02-27	1.710	1.730	1.700	1.700	1.700	27,200
2023-02-24	1.750	1.750	1.730	1.730	1.730	41,100
2023-02-23	1.760	1.770	1.730	1.730	1.730	20,300
2023-02-22	1.770	1.770	1.730	1.730	1.730	14,300
2023-02-21	1.770	1.790	1.770	1.770	1.770	4,300
2023-02-17	1.780	1.780	1.770	1.770	1.770	5,600
2023-02-16	1.750	1.770	1.740	1.770	1.770	7,900
2023-02-15	1.780	1.780	1.750	1.750	1.750	46,300
2023-02-14	1.760	1.820	1.760	1.820	1.820	66,400
2023-02-13	1.770	1.770	1.770	1.770	1.770	7,500
2023-02-10	1.780	1.780	1.760	1.760	1.760	8,500
2023-02-09	1.780	1.790	1.780	1.790	1.790	12,500
2023-02-08	1.770	1.780	1.770	1.770	1.770	4,400
2023-02-07	1.780	1.780	1.760	1.760	1.760	13,200
2023-02-06	1.800	1.800	1.790	1.800	1.800	13,400
2023-02-03	1.790	1.800	1.790	1.790	1.790	28,800
2023-02-02	1.750	1.810	1.750	1.790	1.790	30,600
2023-02-01	1.730	1.750	1.730	1.730	1.730	5,100
2023-01-31	1.720	1.720	1.710	1.710	1.710	2,100
2023-01-30	1.730	1.730	1.710	1.710	1.710	3,000
2023-01-27	1.760	1.760	1.700	1.710	1.710	12,300
2023-01-26	1.780	1.790	1.760	1.780	1.780	19,400
2023-01-25	1.770	1.790	1.760	1.790	1.790	3,400
2023-01-24	1.740	1.820	1.720	1.770	1.770	237,700
2023-01-23	1.810	1.810	1.700	1.710	1.710	392,600
2023-01-20	1.910	1.920	1.790	1.880	1.880	1,408,000
2023-01-19	1.780	1.900	1.750	1.900	1.900	412,700
2023-01-18	1.840	1.850	1.780	1.780	1.780	91,100
2023-01-17	1.810	1.860	1.790	1.850	1.850	253,500
2023-01-16	1.800	1.820	1.800	1.810	1.810	180,900
2023-01-13	1.820	1.820	1.740	1.800	1.800	118,300
2023-01-12	1.840	1.860	1.760	1.810	1.810	310,600
2023-01-11	1.760	1.860	1.720	1.830	1.830	209,900
2023-01-10	1.640	1.750	1.640	1.740	1.740	1,125,500
2023-01-09	1.650	1.760	1.530	1.650	1.650	697,700
2023-01-06	1.430	1.880	1.430	1.720	1.720	636,300
2023-01-05	1.420	1.430	1.390	1.410	1.410	29,100
2023-01-04	1.440	1.450	1.420	1.420	1.420	25,600
2023-01-03	1.390	1.440	1.380	1.420	1.420	131,400
2022-12-30	1.380	1.400	1.350	1.370	1.370	35,300
2022-12-29	1.300	1.350	1.300	1.350	1.350	23,100
2022-12-28	1.110	1.300	1.110	1.270	1.270	330,200
2022-12-23	1.070	1.110	1.070	1.100	1.100	382,400
2022-12-22	1.080	1.080	1.080	1.080	1.080	0

← NewerPage 16 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.