Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.000	2.010	1.950	2.000	2.000	221,700
2022-04-05	1.970	2.020	1.950	1.990	1.990	135,000
2022-04-04	1.920	1.990	1.910	1.950	1.950	230,600
2022-04-01	1.880	1.910	1.790	1.900	1.900	96,000
2022-03-31	1.840	1.890	1.800	1.890	1.890	86,500
2022-03-30	1.810	1.850	1.810	1.840	1.840	36,200
2022-03-29	1.690	1.850	1.670	1.800	1.800	422,300
2022-03-28	1.600	1.770	1.590	1.720	1.720	380,000
2022-03-25	1.610	1.610	1.600	1.610	1.610	68,500
2022-03-24	1.540	1.610	1.540	1.610	1.610	53,600
2022-03-23	1.600	1.600	1.510	1.570	1.570	45,200
2022-03-22	1.600	1.610	1.580	1.600	1.600	16,300
2022-03-21	1.600	1.610	1.590	1.590	1.590	20,200
2022-03-18	1.610	1.620	1.600	1.610	1.610	70,000
2022-03-17	1.600	1.620	1.590	1.610	1.610	1,443,800
2022-03-16	1.610	1.700	1.560	1.600	1.600	61,300
2022-03-15	1.650	1.650	1.530	1.530	1.530	68,400
2022-03-14	1.840	1.840	1.580	1.680	1.680	179,100
2022-03-11	1.640	1.950	1.630	1.890	1.890	200,600
2022-03-10	1.610	1.620	1.590	1.620	1.620	74,500
2022-03-09	1.640	1.640	1.600	1.620	1.620	54,800
2022-03-08	1.520	1.700	1.470	1.660	1.660	512,800
2022-03-07	1.500	1.600	1.500	1.550	1.550	438,300
2022-03-04	1.500	1.510	1.490	1.500	1.500	64,900
2022-03-03	1.500	1.520	1.500	1.500	1.500	47,800
2022-03-02	1.500	1.510	1.500	1.500	1.500	1,800
2022-03-01	1.540	1.540	1.500	1.500	1.500	82,100
2022-02-28	1.600	1.600	1.510	1.540	1.540	93,700
2022-02-25	1.600	1.610	1.570	1.570	1.570	18,000
2022-02-24	1.640	1.640	1.590	1.600	1.600	12,500
2022-02-23	1.660	1.660	1.630	1.640	1.640	12,700
2022-02-22	1.700	1.710	1.670	1.670	1.670	6,800
2022-02-18	1.690	1.720	1.670	1.700	1.700	96,400
2022-02-17	1.700	1.720	1.670	1.710	1.710	120,800
2022-02-16	1.520	1.750	1.520	1.700	1.700	735,300
2022-02-15	1.400	1.530	1.400	1.520	1.520	438,200
2022-02-14	1.360	1.380	1.350	1.370	1.370	645,800
2022-02-11	1.360	1.370	1.340	1.350	1.350	66,400
2022-02-10	1.350	1.350	1.340	1.350	1.350	2,600
2022-02-09	1.350	1.370	1.350	1.370	1.370	84,200
2022-02-08	1.380	1.400	1.380	1.390	1.390	39,700
2022-02-07	1.400	1.400	1.380	1.390	1.390	8,400
2022-02-04	1.390	1.400	1.390	1.400	1.400	50,200
2022-02-03	1.410	1.410	1.390	1.400	1.400	11,300
2022-02-02	1.370	1.410	1.370	1.400	1.400	131,900
2022-02-01	1.300	1.380	1.300	1.370	1.370	1,169,800
2022-01-31	1.300	1.300	1.270	1.300	1.300	19,000
2022-01-28	1.290	1.300	1.280	1.300	1.300	12,900
2022-01-27	1.300	1.300	1.250	1.290	1.290	26,400
2022-01-26	1.300	1.310	1.280	1.280	1.280	28,500
2022-01-25	1.330	1.330	1.330	1.330	1.330	500
2022-01-24	1.380	1.390	1.240	1.350	1.350	75,700
2022-01-21	1.420	1.420	1.380	1.420	1.420	24,700
2022-01-20	1.430	1.430	1.430	1.430	1.430	400
2022-01-19	1.380	1.440	1.370	1.440	1.440	389,800
2022-01-18	1.390	1.390	1.370	1.370	1.370	11,600
2022-01-17	1.410	1.410	1.390	1.400	1.400	2,800
2022-01-14	1.420	1.440	1.400	1.400	1.400	76,100
2022-01-13	1.400	1.420	1.400	1.420	1.420	125,300
2022-01-12	1.300	1.360	1.300	1.360	1.360	43,800

← NewerPage 20 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.