Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.110	1.200	1.040	1.100	1.100	280,400
2022-09-26	0.970	1.150	0.960	1.150	1.150	423,100
2022-09-23	1.040	1.050	1.010	1.030	1.030	53,800
2022-09-22	1.070	1.090	1.050	1.060	1.060	14,400
2022-09-21	1.120	1.170	1.080	1.080	1.080	91,200
2022-09-20	1.000	1.200	0.940	1.140	1.140	156,000
2022-09-19	1.080	1.080	0.980	1.000	1.000	106,600
2022-09-16	1.000	1.110	0.950	1.100	1.100	91,300
2022-09-15	1.020	1.020	1.000	1.010	1.010	12,800
2022-09-14	1.090	1.090	0.950	1.010	1.010	87,000
2022-09-13	1.120	1.120	1.030	1.050	1.050	71,100
2022-09-12	1.180	1.180	1.130	1.130	1.130	20,800
2022-09-09	1.180	1.180	1.130	1.150	1.150	46,200
2022-09-08	1.180	1.200	1.180	1.200	1.200	36,300
2022-09-07	1.160	1.200	1.160	1.180	1.180	36,600
2022-09-06	1.170	1.180	1.160	1.170	1.170	14,300
2022-09-02	1.230	1.230	1.170	1.200	1.200	10,900
2022-09-01	1.260	1.260	1.170	1.230	1.230	5,300
2022-08-31	1.300	1.300	1.260	1.260	1.260	76,700
2022-08-30	1.320	1.320	1.300	1.300	1.300	38,800
2022-08-29	1.300	1.330	1.300	1.310	1.310	74,600
2022-08-26	1.260	1.380	1.260	1.330	1.330	317,100
2022-08-25	1.280	1.280	1.190	1.260	1.260	242,100
2022-08-24	1.260	1.320	1.230	1.300	1.300	163,200
2022-08-23	1.150	1.270	1.150	1.270	1.270	69,700
2022-08-22	1.190	1.190	1.160	1.170	1.170	3,400
2022-08-19	1.200	1.210	1.150	1.200	1.200	177,000
2022-08-18	1.290	1.290	1.200	1.200	1.200	141,700
2022-08-17	1.360	1.360	1.200	1.300	1.300	80,700
2022-08-16	1.350	1.370	1.330	1.350	1.350	42,300
2022-08-15	1.410	1.410	1.350	1.350	1.350	684,300
2022-08-12	1.410	1.490	1.380	1.380	1.380	378,100
2022-08-11	1.400	1.520	1.350	1.380	1.380	293,500
2022-08-10	1.330	1.400	1.330	1.350	1.350	80,600
2022-08-09	1.350	1.360	1.340	1.350	1.350	40,900
2022-08-08	1.300	1.350	1.290	1.350	1.350	46,600
2022-08-05	1.270	1.310	1.260	1.310	1.310	125,300
2022-08-04	1.300	1.300	1.260	1.280	1.280	25,100
2022-08-03	1.340	1.340	1.260	1.260	1.260	6,700
2022-08-02	1.380	1.400	1.330	1.340	1.340	53,800
2022-07-29	1.360	1.430	1.330	1.380	1.380	111,300
2022-07-28	1.420	1.450	1.370	1.380	1.380	140,300
2022-07-27	1.160	1.400	1.160	1.400	1.400	75,500
2022-07-26	1.160	1.160	1.120	1.160	1.160	53,200
2022-07-25	1.150	1.150	1.120	1.150	1.150	122,900
2022-07-22	1.150	1.160	1.050	1.150	1.150	178,100
2022-07-21	1.180	1.180	1.090	1.150	1.150	117,300
2022-07-20	1.300	1.300	1.060	1.180	1.180	105,400
2022-07-19	1.270	1.300	1.260	1.300	1.300	14,300
2022-07-18	1.300	1.300	1.250	1.250	1.250	1,400
2022-07-15	1.280	1.350	1.260	1.280	1.280	21,400
2022-07-14	1.340	1.340	1.210	1.300	1.300	22,000
2022-07-13	1.390	1.390	1.370	1.380	1.380	10,900
2022-07-12	1.400	1.400	1.380	1.400	1.400	9,400
2022-07-11	1.480	1.490	1.350	1.410	1.410	42,900
2022-07-08	1.430	1.520	1.340	1.520	1.520	34,100
2022-07-07	1.450	1.450	1.280	1.420	1.420	72,100
2022-07-06	1.510	1.510	1.350	1.410	1.410	16,300
2022-07-05	1.580	1.580	1.490	1.490	1.490	68,300
2022-07-04	1.580	1.580	1.560	1.570	1.570	31,800

← NewerPage 18 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.