Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.920	1.980	1.830	1.880	1.880	970,700
2026-01-29	2.090	2.130	1.940	2.070	2.070	2,982,800
2026-01-28	2.000	2.100	1.970	2.040	2.040	1,424,600
2026-01-27	2.000	2.085	1.910	1.940	1.940	998,600
2026-01-26	1.990	2.000	1.890	1.930	1.930	1,653,400
2026-01-23	1.810	1.900	1.720	1.890	1.890	1,977,500
2026-01-22	1.770	1.850	1.760	1.780	1.780	1,327,400
2026-01-21	1.830	1.900	1.660	1.780	1.780	2,279,700
2026-01-20	1.850	1.890	1.810	1.810	1.810	588,400
2026-01-19	1.820	1.870	1.780	1.860	1.860	192,400
2026-01-16	1.800	1.800	1.710	1.760	1.760	467,800
2026-01-15	1.850	1.870	1.650	1.790	1.790	1,470,800
2026-01-14	1.890	1.890	1.845	1.880	1.880	554,700
2026-01-13	1.850	1.880	1.810	1.860	1.860	860,400
2026-01-12	1.870	1.890	1.780	1.790	1.790	590,100
2026-01-09	1.800	1.880	1.800	1.810	1.810	953,000
2026-01-08	1.660	1.750	1.660	1.750	1.750	453,800
2026-01-07	1.750	1.770	1.670	1.670	1.670	657,500
2026-01-06	1.650	1.810	1.650	1.795	1.795	999,000
2026-01-05	1.700	1.760	1.650	1.670	1.670	755,900
2026-01-02	1.660	1.720	1.620	1.670	1.670	668,900
2025-12-31	1.660	1.680	1.615	1.650	1.650	193,000
2025-12-30	1.740	1.760	1.650	1.660	1.660	356,700
2025-12-29	1.750	1.770	1.610	1.630	1.630	740,000
2025-12-24	1.710	1.760	1.680	1.750	1.750	351,000
2025-12-23	1.790	1.820	1.720	1.750	1.750	701,000
2025-12-22	1.800	1.890	1.790	1.790	1.790	583,900
2025-12-19	1.700	1.830	1.700	1.800	1.800	1,549,800
2025-12-18	1.750	1.800	1.690	1.700	1.700	534,700
2025-12-17	1.830	1.860	1.730	1.780	1.780	1,020,600
2025-12-16	1.780	1.970	1.720	1.800	1.800	2,831,500
2025-12-15	2.050	2.050	1.860	1.950	1.950	1,135,500
2025-12-12	1.990	2.030	1.900	1.990	1.990	1,045,700
2025-12-11	2.100	2.120	1.980	2.030	2.030	1,706,400
2025-12-10	2.210	2.250	2.150	2.150	2.150	335,100
2025-12-09	2.270	2.310	2.200	2.250	2.250	1,095,100
2025-12-08	2.260	2.280	2.150	2.220	2.220	1,691,800
2025-12-05	2.160	2.330	2.150	2.330	2.330	3,173,900
2025-12-04	2.150	2.210	2.140	2.160	2.160	471,500
2025-12-03	2.080	2.210	2.080	2.170	2.170	350,500
2025-12-02	2.110	2.120	2.040	2.080	2.080	123,000
2025-12-01	2.100	2.130	2.040	2.120	2.120	345,500
2025-11-28	1.960	2.060	1.960	2.060	2.060	106,600
2025-11-27	2.020	2.020	2.000	2.020	2.020	32,300
2025-11-26	1.990	2.040	1.960	2.030	2.030	697,700
2025-11-25	2.030	2.030	1.970	1.990	1.990	215,200
2025-11-24	2.020	2.070	2.000	2.020	2.020	304,300
2025-11-21	2.050	2.050	1.940	1.990	1.990	295,100
2025-11-20	2.100	2.100	1.995	2.040	2.040	508,200
2025-11-19	2.120	2.160	2.040	2.100	2.100	406,900
2025-11-18	2.030	2.120	2.030	2.120	2.120	605,500
2025-11-17	2.190	2.190	2.040	2.070	2.070	247,700
2025-11-14	2.110	2.160	2.030	2.120	2.120	294,100
2025-11-13	2.220	2.220	2.110	2.160	2.160	395,500
2025-11-12	2.200	2.210	2.120	2.200	2.200	466,500
2025-11-11	2.110	2.150	2.050	2.120	2.120	420,800
2025-11-10	2.090	2.190	2.070	2.110	2.110	363,400
2025-11-07	2.070	2.120	2.030	2.090	2.090	277,300
2025-11-06	2.060	2.130	2.010	2.080	2.080	867,400
2025-11-05	2.100	2.110	2.050	2.090	2.090	669,400

← NewerPage 4 of 5 · 252 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.