Asante Gold Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 1.000 | 1.030 | 0.990 | 1.020 | 1.020 | 44,900 |
| 2025-02-14 | 1.020 | 1.030 | 0.960 | 1.020 | 1.020 | 36,100 |
| 2025-02-13 | 1.030 | 1.030 | 0.980 | 1.010 | 1.010 | 17,600 |
| 2025-02-12 | 1.020 | 1.020 | 1.010 | 1.020 | 1.020 | 700 |
| 2025-02-11 | 1.040 | 1.060 | 1.000 | 1.000 | 1.000 | 22,000 |
| 2025-02-10 | 1.000 | 1.070 | 1.000 | 1.040 | 1.040 | 43,600 |
| 2025-02-07 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 17,400 |
| 2025-02-06 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 2,200 |
| 2025-02-05 | 1.010 | 1.030 | 0.990 | 1.020 | 1.020 | 106,900 |
| 2025-02-04 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 14,400 |
| 2025-02-03 | 1.050 | 1.060 | 1.040 | 1.050 | 1.050 | 19,500 |
| 2025-01-31 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 94,400 |
| 2025-01-30 | 1.050 | 1.090 | 1.050 | 1.070 | 1.070 | 342,900 |
| 2025-01-29 | 0.950 | 1.030 | 0.900 | 1.030 | 1.030 | 373,500 |
| 2025-01-28 | 0.890 | 0.910 | 0.830 | 0.900 | 0.900 | 1,944,800 |
| 2025-01-27 | 0.940 | 0.950 | 0.870 | 0.880 | 0.880 | 67,400 |
| 2025-01-24 | 0.960 | 0.960 | 0.930 | 0.930 | 0.930 | 26,500 |
| 2025-01-23 | 0.960 | 0.970 | 0.940 | 0.940 | 0.940 | 53,500 |
| 2025-01-22 | 0.980 | 0.980 | 0.960 | 0.970 | 0.970 | 39,800 |
| 2025-01-21 | 0.980 | 0.980 | 0.970 | 0.980 | 0.980 | 11,000 |
| 2025-01-20 | 0.980 | 0.980 | 0.970 | 0.980 | 0.980 | 4,800 |
| 2025-01-17 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 130,800 |
| 2025-01-16 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 198,400 |
| 2025-01-15 | 1.000 | 1.000 | 0.950 | 0.980 | 0.980 | 43,500 |
| 2025-01-14 | 1.000 | 1.020 | 0.960 | 0.990 | 0.990 | 131,300 |
| 2025-01-13 | 1.000 | 1.020 | 0.980 | 1.000 | 1.000 | 39,600 |
| 2025-01-10 | 1.015 | 1.020 | 1.010 | 1.010 | 1.010 | 2,700 |
| 2025-01-09 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 12,000 |
| 2025-01-08 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 343,300 |
| 2025-01-07 | 1.060 | 1.060 | 1.010 | 1.020 | 1.020 | 15,100 |
| 2025-01-06 | 1.070 | 1.070 | 1.040 | 1.050 | 1.050 | 85,900 |
| 2025-01-03 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 4,400 |
| 2025-01-02 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 2,900 |
| 2024-12-31 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 35,200 |
| 2024-12-30 | 1.030 | 1.050 | 1.000 | 1.040 | 1.040 | 97,400 |
| 2024-12-27 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 62,700 |
| 2024-12-24 | 1.080 | 1.080 | 1.040 | 1.050 | 1.050 | 19,600 |
| 2024-12-23 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 15,800 |
| 2024-12-20 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 1,400 |
| 2024-12-19 | 1.130 | 1.130 | 1.100 | 1.120 | 1.120 | 8,200 |
| 2024-12-18 | 1.100 | 1.100 | 1.060 | 1.090 | 1.090 | 14,100 |
| 2024-12-17 | 1.160 | 1.160 | 1.050 | 1.080 | 1.080 | 114,900 |
| 2024-12-16 | 1.150 | 1.160 | 1.120 | 1.160 | 1.160 | 23,400 |
| 2024-12-13 | 1.180 | 1.180 | 1.140 | 1.160 | 1.160 | 14,800 |
| 2024-12-12 | 1.170 | 1.170 | 1.130 | 1.170 | 1.170 | 17,800 |
| 2024-12-11 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 2,600 |
| 2024-12-10 | 1.190 | 1.190 | 1.160 | 1.180 | 1.180 | 346,400 |
| 2024-12-09 | 1.180 | 1.190 | 1.150 | 1.190 | 1.190 | 3,500 |
| 2024-12-06 | 1.160 | 1.190 | 1.150 | 1.170 | 1.170 | 4,400 |
| 2024-12-05 | 1.170 | 1.190 | 1.140 | 1.150 | 1.150 | 12,100 |
| 2024-12-04 | 1.140 | 1.200 | 1.120 | 1.200 | 1.200 | 140,100 |
| 2024-12-03 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 9,800 |
| 2024-12-02 | 1.180 | 1.190 | 1.140 | 1.170 | 1.170 | 137,000 |
| 2024-11-29 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 45,300 |
| 2024-11-28 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 45,700 |
| 2024-11-27 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 5,500 |
| 2024-11-26 | 1.190 | 1.200 | 1.140 | 1.190 | 1.190 | 94,300 |
| 2024-11-25 | 1.200 | 1.200 | 1.170 | 1.190 | 1.190 | 19,400 |
| 2024-11-22 | 1.200 | 1.200 | 1.190 | 1.200 | 1.200 | 14,200 |
| 2024-11-21 | 1.170 | 1.200 | 1.150 | 1.200 | 1.200 | 119,700 |
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.