Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.100	1.100	1.060	1.070	1.070	43,400
2025-05-13	1.090	1.110	1.080	1.090	1.090	144,300
2025-05-12	1.150	1.150	1.110	1.140	1.140	16,600
2025-05-09	1.060	1.130	1.060	1.130	1.130	120,200
2025-05-08	1.110	1.110	1.070	1.070	1.070	54,500
2025-05-07	1.040	1.100	1.030	1.100	1.100	110,700
2025-05-06	1.060	1.120	1.040	1.070	1.070	180,800
2025-05-05	1.070	1.070	1.040	1.050	1.050	126,100
2025-05-02	1.000	1.040	1.000	1.020	1.020	77,100
2025-05-01	1.090	1.130	1.050	1.050	1.050	91,800
2025-04-30	1.080	1.140	1.050	1.140	1.140	136,800
2025-04-29	1.080	1.110	1.040	1.080	1.080	108,100
2025-04-28	1.100	1.100	1.060	1.080	1.080	16,000
2025-04-25	1.070	1.120	1.050	1.110	1.110	115,300
2025-04-24	1.090	1.090	1.040	1.060	1.060	46,700
2025-04-23	1.120	1.120	1.090	1.090	1.090	15,600
2025-04-22	1.130	1.140	1.120	1.140	1.140	19,100
2025-04-21	1.140	1.170	1.100	1.120	1.120	180,400
2025-04-17	1.140	1.160	1.110	1.140	1.140	90,300
2025-04-16	1.120	1.200	1.120	1.150	1.150	98,500
2025-04-15	1.140	1.140	1.050	1.100	1.100	266,600
2025-04-14	1.140	1.140	1.110	1.140	1.140	18,300
2025-04-11	1.080	1.170	1.080	1.170	1.170	186,800
2025-04-10	1.110	1.110	1.080	1.100	1.100	17,600
2025-04-09	1.130	1.130	1.090	1.100	1.100	44,900
2025-04-08	1.120	1.120	1.080	1.110	1.110	24,500
2025-04-07	1.130	1.130	1.130	1.130	1.130	0
2025-04-04	1.140	1.140	1.030	1.130	1.130	48,000
2025-04-03	1.150	1.160	1.090	1.150	1.150	128,000
2025-04-02	1.180	1.180	1.150	1.170	1.170	4,700
2025-04-01	1.190	1.190	1.190	1.190	1.190	0
2025-03-31	1.180	1.200	1.180	1.190	1.190	18,700
2025-03-28	1.180	1.180	1.150	1.180	1.180	36,800
2025-03-27	1.170	1.180	1.160	1.180	1.180	2,800
2025-03-26	1.180	1.180	1.150	1.180	1.180	10,900
2025-03-25	1.180	1.190	1.180	1.180	1.180	900
2025-03-24	1.180	1.200	1.180	1.180	1.180	98,400
2025-03-21	1.220	1.220	1.160	1.200	1.200	53,800
2025-03-20	1.200	1.200	1.190	1.190	1.190	1,600
2025-03-19	1.240	1.240	1.200	1.210	1.210	15,400
2025-03-18	1.220	1.250	1.220	1.240	1.240	35,300
2025-03-17	1.240	1.240	1.190	1.210	1.210	51,100
2025-03-14	1.230	1.240	1.180	1.240	1.240	105,100
2025-03-13	1.240	1.250	1.230	1.240	1.240	64,900
2025-03-12	1.220	1.250	1.220	1.240	1.240	65,900
2025-03-11	1.200	1.250	1.200	1.230	1.230	181,800
2025-03-10	1.190	1.200	1.150	1.200	1.200	65,700
2025-03-07	1.140	1.200	1.110	1.200	1.200	53,200
2025-03-06	1.150	1.160	1.080	1.120	1.120	42,700
2025-03-05	1.150	1.150	1.120	1.120	1.120	8,500
2025-03-04	1.150	1.190	1.130	1.160	1.160	68,700
2025-03-03	1.090	1.150	1.085	1.150	1.150	56,400
2025-02-28	1.000	1.080	1.000	1.080	1.080	62,200
2025-02-27	1.030	1.050	1.010	1.050	1.050	59,900
2025-02-26	1.020	1.040	1.000	1.040	1.040	41,700
2025-02-25	1.030	1.030	1.010	1.015	1.015	61,600
2025-02-24	1.020	1.030	1.000	1.030	1.030	49,900
2025-02-21	1.010	1.050	1.000	1.030	1.030	64,300
2025-02-20	1.010	1.020	0.990	1.020	1.020	18,300
2025-02-19	0.990	1.020	0.990	1.020	1.020	25,500

← NewerPage 7 of 21 · 1,260 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.