Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1.200	1.220	1.175	1.190	1.190	239,500
2026-04-27	1.220	1.270	1.180	1.270	1.270	277,600
2026-04-24	1.230	1.260	1.230	1.240	1.240	127,700
2026-04-23	1.310	1.340	1.230	1.250	1.250	288,500
2026-04-22	1.280	1.360	1.280	1.310	1.310	309,200
2026-04-21	1.410	1.420	1.280	1.300	1.300	1,111,400
2026-04-20	1.510	1.510	1.390	1.440	1.440	1,296,000
2026-04-17	1.400	1.540	1.370	1.500	1.500	1,718,400
2026-04-16	1.300	1.390	1.275	1.360	1.360	597,000
2026-04-15	1.250	1.330	1.240	1.300	1.300	579,600
2026-04-14	1.260	1.300	1.250	1.270	1.270	422,900
2026-04-13	1.210	1.260	1.195	1.250	1.250	323,000
2026-04-10	1.150	1.230	1.150	1.220	1.220	600,000
2026-04-09	1.170	1.230	1.160	1.190	1.190	340,400
2026-04-08	1.170	1.215	1.150	1.170	1.170	318,500
2026-04-07	1.140	1.140	1.100	1.130	1.130	532,500
2026-04-06	1.170	1.170	1.120	1.135	1.135	688,000
2026-04-02	1.150	1.200	1.105	1.170	1.170	918,100
2026-04-01	1.210	1.230	1.165	1.190	1.190	1,348,900
2026-03-31	1.130	1.200	1.130	1.150	1.150	1,076,700
2026-03-30	1.110	1.150	1.090	1.110	1.110	1,058,100
2026-03-27	1.100	1.140	1.080	1.100	1.100	1,477,800
2026-03-26	1.160	1.200	1.090	1.120	1.120	640,300
2026-03-25	1.210	1.300	1.170	1.170	1.170	891,300
2026-03-24	1.140	1.210	1.110	1.190	1.190	1,164,800
2026-03-23	1.100	1.170	1.070	1.110	1.110	1,694,800
2026-03-20	1.180	1.220	1.115	1.120	1.120	995,000
2026-03-19	1.110	1.190	1.090	1.190	1.190	1,554,800
2026-03-18	1.300	1.300	1.190	1.190	1.190	913,800
2026-03-17	1.340	1.370	1.290	1.290	1.290	683,800
2026-03-16	1.380	1.400	1.295	1.350	1.350	1,275,100
2026-03-13	1.480	1.490	1.350	1.390	1.390	1,937,629
2026-03-12	1.530	1.590	1.440	1.470	1.470	1,163,800
2026-03-11	1.600	1.600	1.490	1.570	1.570	2,902,785
2026-03-10	1.750	1.760	1.630	1.640	1.640	916,434
2026-03-09	1.710	1.750	1.670	1.750	1.750	1,299,959
2026-03-06	1.750	1.770	1.720	1.760	1.760	537,100
2026-03-05	1.820	1.820	1.750	1.790	1.790	1,398,800
2026-03-04	1.900	1.910	1.800	1.840	1.840	1,430,800
2026-03-03	2.000	2.000	1.880	1.880	1.880	973,700
2026-03-02	2.040	2.080	2.015	2.060	2.060	1,356,700
2026-02-27	1.970	2.010	1.945	2.000	2.000	1,735,400
2026-02-26	1.920	1.950	1.885	1.940	1.940	938,800
2026-02-25	1.880	1.970	1.865	1.940	1.940	1,608,200
2026-02-24	1.810	1.880	1.780	1.870	1.870	346,800
2026-02-23	1.800	1.870	1.800	1.850	1.850	768,900
2026-02-20	1.700	1.810	1.700	1.790	1.790	2,447,300
2026-02-19	1.730	1.810	1.720	1.740	1.740	1,405,500
2026-02-18	1.660	1.770	1.660	1.740	1.740	357,100
2026-02-17	1.720	1.720	1.630	1.630	1.630	800,300
2026-02-13	1.690	1.735	1.680	1.700	1.700	614,000
2026-02-12	1.780	1.840	1.640	1.640	1.640	1,731,000
2026-02-11	1.800	1.850	1.780	1.830	1.830	351,700
2026-02-10	1.890	1.900	1.730	1.810	1.810	1,277,000
2026-02-09	1.820	1.910	1.820	1.890	1.890	969,600
2026-02-06	1.760	1.885	1.760	1.860	1.860	456,900
2026-02-05	1.840	1.880	1.730	1.740	1.740	1,290,200
2026-02-04	1.900	1.940	1.820	1.900	1.900	775,000
2026-02-03	1.860	1.930	1.860	1.880	1.880	1,184,600
2026-02-02	1.850	1.880	1.790	1.790	1.790	1,651,100

← NewerPage 3 of 21 · 1,259 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.