Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	1.580	1.580	1.560	1.570	1.570	31,800
2022-06-30	1.590	1.600	1.570	1.600	1.600	8,500
2022-06-29	1.580	1.590	1.570	1.590	1.590	46,400
2022-06-28	1.600	1.600	1.570	1.570	1.570	171,500
2022-06-27	1.590	1.600	1.580	1.580	1.580	78,900
2022-06-24	1.620	1.620	1.590	1.590	1.590	241,200
2022-06-23	1.640	1.650	1.620	1.620	1.620	174,700
2022-06-22	1.690	1.690	1.650	1.650	1.650	132,600
2022-06-21	1.690	1.700	1.660	1.660	1.660	122,400
2022-06-20	1.700	1.700	1.700	1.700	1.700	500
2022-06-17	1.690	1.730	1.690	1.720	1.720	16,700
2022-06-16	1.680	1.730	1.680	1.690	1.690	33,000
2022-06-15	1.720	1.720	1.650	1.700	1.700	20,200
2022-06-14	1.520	1.710	1.510	1.710	1.710	104,200
2022-06-13	1.600	1.600	1.460	1.500	1.500	49,200
2022-06-10	1.620	1.660	1.530	1.660	1.660	51,500
2022-06-09	1.600	1.660	1.600	1.660	1.660	14,400
2022-06-08	1.650	1.650	1.580	1.650	1.650	19,200
2022-06-07	1.670	1.670	1.660	1.660	1.660	11,500
2022-06-06	1.700	1.700	1.660	1.690	1.690	9,200
2022-06-03	1.700	1.720	1.700	1.700	1.700	160,800
2022-06-02	1.720	1.730	1.700	1.700	1.700	105,200
2022-06-01	1.690	1.690	1.680	1.680	1.680	8,000
2022-05-31	1.720	1.720	1.680	1.720	1.720	7,800
2022-05-30	1.730	1.750	1.730	1.730	1.730	19,300
2022-05-27	1.680	1.710	1.620	1.710	1.710	174,800
2022-05-26	1.650	1.730	1.650	1.700	1.700	16,300
2022-05-25	1.570	1.690	1.570	1.660	1.660	130,900
2022-05-24	1.610	1.610	1.550	1.600	1.600	142,900
2022-05-20	1.650	1.650	1.600	1.600	1.600	9,900
2022-05-19	1.600	1.650	1.600	1.620	1.620	10,900
2022-05-18	1.600	1.600	1.570	1.590	1.590	43,600
2022-05-17	1.600	1.620	1.580	1.600	1.600	33,000
2022-05-16	1.650	1.650	1.620	1.650	1.650	15,500
2022-05-13	1.630	1.700	1.610	1.670	1.670	210,500
2022-05-12	1.700	1.770	1.630	1.650	1.650	63,900
2022-05-11	1.640	1.700	1.630	1.700	1.700	29,300
2022-05-10	1.650	1.700	1.560	1.660	1.660	1,083,700
2022-05-09	1.720	1.800	1.700	1.700	1.700	66,100
2022-05-06	1.750	1.750	1.640	1.710	1.710	101,400
2022-05-05	1.800	1.820	1.700	1.780	1.780	192,900
2022-05-04	1.790	1.800	1.770	1.770	1.770	12,000
2022-05-03	1.710	1.850	1.570	1.800	1.800	244,400
2022-05-02	1.850	1.850	1.720	1.720	1.720	22,500
2022-04-29	1.890	1.890	1.870	1.880	1.880	6,000
2022-04-28	1.910	1.910	1.860	1.890	1.890	106,600
2022-04-27	1.890	1.930	1.870	1.900	1.900	47,100
2022-04-26	1.770	1.910	1.770	1.900	1.900	44,100
2022-04-25	1.910	1.920	1.650	1.790	1.790	216,900
2022-04-22	2.070	2.070	1.990	2.000	2.000	56,600
2022-04-21	2.140	2.150	2.060	2.120	2.120	77,500
2022-04-20	2.150	2.160	2.100	2.150	2.150	58,900
2022-04-19	2.260	2.260	2.085	2.160	2.160	122,600
2022-04-18	2.230	2.260	2.230	2.260	2.260	76,200
2022-04-14	2.290	2.290	2.160	2.250	2.250	107,500
2022-04-13	2.250	2.290	2.250	2.270	2.270	32,100
2022-04-12	2.200	2.250	2.190	2.250	2.250	223,800
2022-04-11	2.170	2.220	2.140	2.210	2.210	100,000
2022-04-08	2.130	2.200	2.110	2.150	2.150	190,900
2022-04-07	2.080	2.120	2.020	2.110	2.110	203,600

← NewerPage 19 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.