Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.070	1.100	1.070	1.080	1.080	25,300
2022-12-20	1.010	1.080	1.000	1.070	1.070	34,900
2022-12-19	1.020	1.020	0.950	0.970	0.970	19,300
2022-12-16	1.030	1.035	1.000	1.030	1.030	35,900
2022-12-15	1.070	1.105	0.940	1.040	1.040	267,300
2022-12-14	1.100	1.110	1.070	1.070	1.070	5,400
2022-12-13	1.100	1.120	1.080	1.110	1.110	48,300
2022-12-12	1.140	1.140	1.040	1.080	1.080	10,200
2022-12-09	1.160	1.160	1.100	1.140	1.140	43,000
2022-12-08	1.170	1.170	1.160	1.160	1.160	8,100
2022-12-07	1.180	1.180	1.160	1.160	1.160	7,300
2022-12-06	1.190	1.220	1.160	1.180	1.180	13,400
2022-12-05	1.270	1.270	1.240	1.240	1.240	3,700
2022-12-02	1.250	1.280	1.230	1.280	1.280	65,400
2022-12-01	1.200	1.300	1.200	1.260	1.260	129,800
2022-11-30	1.170	1.190	1.170	1.190	1.190	3,600
2022-11-29	1.130	1.200	1.130	1.180	1.180	15,500
2022-11-28	1.150	1.150	1.070	1.120	1.120	25,000
2022-11-25	1.190	1.190	1.150	1.160	1.160	7,000
2022-11-24	1.210	1.210	1.200	1.200	1.200	2,000
2022-11-23	1.220	1.250	1.170	1.240	1.240	27,000
2022-11-22	1.210	1.250	1.210	1.220	1.220	16,500
2022-11-21	1.230	1.230	1.150	1.190	1.190	21,700
2022-11-18	1.250	1.250	1.220	1.220	1.220	2,300
2022-11-17	1.260	1.300	1.140	1.300	1.300	235,800
2022-11-16	1.300	1.300	1.220	1.250	1.250	25,900
2022-11-15	1.320	1.320	1.250	1.290	1.290	9,200
2022-11-14	1.350	1.350	1.270	1.270	1.270	3,400
2022-11-11	1.400	1.400	1.390	1.390	1.390	19,000
2022-11-10	1.360	1.410	1.350	1.390	1.390	218,700
2022-11-09	1.340	1.380	1.340	1.360	1.360	40,100
2022-11-08	1.360	1.380	1.350	1.350	1.350	23,700
2022-11-07	1.410	1.410	1.380	1.380	1.380	41,800
2022-11-04	1.360	1.450	1.360	1.410	1.410	52,500
2022-11-03	1.380	1.380	1.330	1.360	1.360	5,800
2022-11-02	1.350	1.440	1.350	1.390	1.390	51,100
2022-11-01	1.300	1.340	1.290	1.340	1.340	333,200
2022-10-31	1.270	1.330	1.270	1.300	1.300	30,400
2022-10-28	1.290	1.300	1.280	1.300	1.300	420,700
2022-10-27	1.290	1.300	1.250	1.300	1.300	426,200
2022-10-26	1.270	1.340	1.250	1.280	1.280	39,000
2022-10-25	1.210	1.330	1.210	1.250	1.250	53,100
2022-10-24	1.250	1.270	1.210	1.260	1.260	157,400
2022-10-21	1.170	1.300	1.130	1.280	1.280	1,460,800
2022-10-20	1.150	1.220	1.150	1.160	1.160	237,800
2022-10-19	1.150	1.190	1.010	1.120	1.120	96,000
2022-10-18	1.190	1.190	1.140	1.150	1.150	15,200
2022-10-17	1.200	1.250	1.130	1.200	1.200	45,600
2022-10-14	1.300	1.300	1.170	1.180	1.180	24,700
2022-10-13	1.380	1.380	1.170	1.230	1.230	312,500
2022-10-12	1.400	1.440	1.400	1.400	1.400	9,000
2022-10-11	1.450	1.460	1.330	1.360	1.360	49,400
2022-10-07	1.540	1.540	1.500	1.500	1.500	163,600
2022-10-06	1.490	1.620	1.480	1.540	1.540	254,500
2022-10-05	1.520	1.520	1.430	1.500	1.500	285,000
2022-10-04	1.360	1.600	1.330	1.540	1.540	440,300
2022-10-03	1.190	1.400	1.180	1.400	1.400	165,500
2022-09-30	1.150	1.230	1.150	1.180	1.180	139,400
2022-09-29	1.080	1.160	1.080	1.130	1.130	32,900
2022-09-28	1.140	1.160	0.990	1.050	1.050	228,000

← NewerPage 17 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.