Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	1.300	1.300	1.270	1.280	1.280	559,400
2022-01-10	1.280	1.290	1.280	1.290	1.290	39,300
2022-01-07	1.320	1.320	1.280	1.280	1.280	15,400
2022-01-06	1.280	1.280	1.260	1.270	1.270	17,600
2022-01-05	1.280	1.280	1.260	1.280	1.280	864,500
2022-01-04	1.240	1.280	1.240	1.250	1.250	27,700
2021-12-31	1.220	1.220	1.220	1.220	1.220	0
2021-12-30	1.200	1.230	1.180	1.220	1.220	33,400
2021-12-29	1.140	1.210	1.110	1.210	1.210	363,100
2021-12-24	1.150	1.150	1.150	1.150	1.150	50,000
2021-12-23	1.150	1.180	1.140	1.140	1.140	39,100
2021-12-22	1.160	1.160	1.130	1.130	1.130	43,000
2021-12-21	1.140	1.160	1.140	1.150	1.150	21,300
2021-12-20	1.150	1.150	1.130	1.150	1.150	11,500
2021-12-17	1.170	1.170	1.130	1.130	1.130	12,600
2021-12-16	1.140	1.160	1.130	1.130	1.130	109,600
2021-12-15	1.150	1.180	1.140	1.140	1.140	21,200
2021-12-14	1.150	1.160	1.100	1.130	1.130	35,500
2021-12-13	1.190	1.190	1.190	1.190	1.190	1,600
2021-12-10	1.200	1.240	1.200	1.200	1.200	83,400
2021-12-09	1.200	1.200	1.190	1.190	1.190	5,100
2021-12-08	1.190	1.190	1.170	1.170	1.170	3,100
2021-12-07	1.180	1.200	1.170	1.170	1.170	16,900
2021-12-06	1.200	1.200	1.110	1.180	1.180	35,100
2021-12-03	1.200	1.210	1.170	1.200	1.200	80,700
2021-12-02	1.220	1.220	1.190	1.200	1.200	67,600
2021-12-01	1.270	1.270	1.160	1.210	1.210	176,900
2021-11-30	1.290	1.290	1.070	1.250	1.250	214,800
2021-11-29	1.340	1.340	1.290	1.290	1.290	39,900
2021-11-26	1.300	1.350	1.260	1.340	1.340	180,000
2021-11-25	1.290	1.340	1.250	1.340	1.340	348,200
2021-11-24	1.230	1.250	1.230	1.250	1.250	10,100
2021-11-23	1.300	1.300	1.190	1.220	1.220	66,700
2021-11-22	1.310	1.310	1.220	1.300	1.300	34,500
2021-11-19	1.340	1.350	1.300	1.320	1.320	616,500
2021-11-18	1.350	1.390	1.300	1.320	1.320	124,300
2021-11-17	1.350	1.350	1.330	1.330	1.330	7,400
2021-11-16	1.340	1.340	1.330	1.340	1.340	7,600
2021-11-15	1.340	1.340	1.330	1.330	1.330	7,500
2021-11-12	1.360	1.370	1.350	1.350	1.350	3,700
2021-11-11	1.350	1.370	1.350	1.350	1.350	12,800
2021-11-10	1.230	1.380	1.230	1.380	1.380	216,700
2021-11-09	1.260	1.260	1.240	1.240	1.240	25,300
2021-11-08	1.280	1.280	1.250	1.270	1.270	146,800
2021-11-05	1.300	1.300	1.260	1.300	1.300	75,200
2021-11-04	1.310	1.320	1.290	1.300	1.300	1,553,700
2021-11-03	1.300	1.300	1.270	1.300	1.300	196,600
2021-11-02	1.300	1.300	1.280	1.300	1.300	33,800
2021-11-01	1.300	1.310	1.270	1.300	1.300	283,000
2021-10-29	1.340	1.340	1.250	1.300	1.300	126,300
2021-10-28	1.400	1.400	1.360	1.360	1.360	144,300
2021-10-27	1.420	1.420	1.400	1.400	1.400	67,000
2021-10-26	1.420	1.430	1.380	1.420	1.420	333,400
2021-10-25	1.430	1.460	1.420	1.440	1.440	95,700
2021-10-22	1.470	1.470	1.380	1.410	1.410	556,700

← NewerPage 21 of 21 · 1,255 trading days

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.