Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.920	2.070	1.920	1.980	1.980	480,500
2025-11-03	2.090	2.130	1.970	2.130	2.130	114,300
2025-10-31	2.050	2.090	1.980	2.080	2.080	117,700
2025-10-30	2.010	2.090	2.000	2.060	2.060	283,500
2025-10-29	2.110	2.140	2.030	2.030	2.030	200,000
2025-10-28	2.140	2.140	2.010	2.040	2.040	164,000
2025-10-27	2.110	2.110	1.980	2.060	2.060	586,300
2025-10-24	2.140	2.190	2.100	2.140	2.140	200,800
2025-10-23	2.180	2.300	2.150	2.160	2.160	322,000
2025-10-22	2.120	2.180	2.100	2.150	2.150	296,200
2025-10-21	2.250	2.250	2.060	2.110	2.110	525,900
2025-10-20	2.330	2.390	2.240	2.280	2.280	2,589,100
2025-10-17	2.510	2.510	2.190	2.270	2.270	805,400
2025-10-16	2.490	2.560	2.430	2.520	2.520	1,058,200
2025-10-15	2.530	2.530	2.390	2.450	2.450	816,900
2025-10-14	2.500	2.520	2.400	2.490	2.490	868,600
2025-10-10	2.410	2.450	2.250	2.430	2.430	810,300
2025-10-09	2.470	2.520	2.270	2.370	2.370	851,300
2025-10-08	2.410	2.490	2.400	2.450	2.450	1,865,300
2025-10-07	2.460	2.490	2.330	2.400	2.400	1,342,600
2025-10-06	2.340	2.620	2.340	2.590	2.590	1,278,300
2025-10-03	2.250	2.400	2.220	2.320	2.320	587,900
2025-10-02	2.210	2.340	2.130	2.230	2.230	583,200
2025-10-01	2.410	2.410	2.230	2.230	2.230	231,500
2025-09-30	2.470	2.470	2.310	2.350	2.350	578,600
2025-09-29	2.350	2.450	2.330	2.450	2.450	407,000
2025-09-26	2.300	2.390	2.300	2.370	2.370	183,300
2025-09-25	2.300	2.390	2.220	2.310	2.310	1,118,600
2025-09-24	2.200	2.390	2.190	2.305	2.305	903,300
2025-09-23	2.200	2.450	2.160	2.410	2.410	2,731,200
2025-09-22	1.990	2.240	1.970	2.200	2.200	2,307,500
2025-09-19	1.750	1.960	1.730	1.950	1.950	3,012,400
2025-09-18	1.680	1.725	1.640	1.720	1.720	2,883,500
2025-09-17	1.630	1.660	1.620	1.650	1.650	215,800
2025-09-16	1.630	1.640	1.590	1.640	1.640	1,695,300
2025-09-15	1.590	1.660	1.590	1.620	1.620	1,855,500
2025-09-12	1.600	1.610	1.520	1.540	1.540	606,900
2025-09-11	1.660	1.660	1.610	1.620	1.620	80,200
2025-09-10	1.610	1.670	1.600	1.640	1.640	394,600
2025-09-09	1.630	1.650	1.600	1.600	1.600	302,700
2025-09-08	1.620	1.660	1.590	1.650	1.650	2,145,000
2025-09-05	1.630	1.720	1.630	1.720	1.720	854,900
2025-09-04	1.670	1.670	1.620	1.660	1.660	140,200
2025-09-03	1.730	1.730	1.670	1.690	1.690	179,300
2025-09-02	1.670	1.710	1.660	1.680	1.680	241,300
2025-08-29	1.690	1.720	1.660	1.670	1.670	263,500
2025-08-28	1.740	1.740	1.670	1.720	1.720	867,600
2025-08-27	1.680	1.740	1.660	1.720	1.720	304,100
2025-08-26	1.630	1.690	1.600	1.660	1.660	241,100
2025-08-25	1.580	1.620	1.570	1.620	1.620	486,000
2025-08-22	1.600	1.630	1.560	1.590	1.590	1,980,700
2025-08-21	1.590	1.600	1.560	1.600	1.600	39,100
2025-08-20	1.630	1.630	1.560	1.570	1.570	124,000
2025-08-19	1.580	1.590	1.570	1.590	1.590	623,300
2025-08-18	1.600	1.600	1.570	1.570	1.570	50,200
2025-08-15	1.590	1.600	1.560	1.600	1.600	162,100
2025-08-14	1.630	1.650	1.500	1.550	1.550	159,800
2025-08-13	1.620	1.650	1.600	1.630	1.630	1,615,500
2025-08-12	1.680	1.680	1.640	1.640	1.640	41,000
2025-08-11	1.670	1.710	1.640	1.680	1.680	246,100

← NewerPage 5 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.