Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	1.170	1.200	1.150	1.200	1.200	119,700
2024-11-20	1.220	1.220	1.170	1.190	1.190	84,700
2024-11-19	1.200	1.210	1.200	1.200	1.200	5,800
2024-11-18	1.230	1.240	1.200	1.200	1.200	14,700
2024-11-15	1.220	1.250	1.180	1.230	1.230	46,700
2024-11-14	1.200	1.250	1.200	1.230	1.230	3,100
2024-11-13	1.240	1.250	1.190	1.240	1.240	65,900
2024-11-12	1.290	1.290	1.200	1.240	1.240	67,700
2024-11-11	1.290	1.310	1.290	1.290	1.290	4,500
2024-11-08	1.300	1.330	1.290	1.330	1.330	25,600
2024-11-07	1.330	1.340	1.210	1.340	1.340	169,900
2024-11-06	1.340	1.370	1.340	1.340	1.340	57,400
2024-11-05	1.360	1.390	1.350	1.370	1.370	10,900
2024-11-04	1.350	1.380	1.350	1.370	1.370	30,700
2024-11-01	1.360	1.370	1.340	1.340	1.340	5,900
2024-10-31	1.370	1.390	1.350	1.380	1.380	39,100
2024-10-30	1.310	1.390	1.300	1.350	1.350	168,800
2024-10-29	1.290	1.350	1.270	1.320	1.320	41,900
2024-10-28	1.300	1.335	1.260	1.260	1.260	44,500
2024-10-25	1.350	1.350	1.270	1.270	1.270	94,900
2024-10-24	1.370	1.370	1.290	1.370	1.370	211,400
2024-10-23	1.350	1.380	1.320	1.370	1.370	95,700
2024-10-22	1.350	1.380	1.340	1.380	1.380	117,300
2024-10-21	1.380	1.390	1.310	1.380	1.380	229,100
2024-10-18	1.380	1.400	1.370	1.390	1.390	126,600
2024-10-17	1.390	1.410	1.340	1.400	1.400	314,200
2024-10-16	1.410	1.420	1.370	1.400	1.400	109,100
2024-10-15	1.440	1.440	1.390	1.410	1.410	63,700
2024-10-11	1.350	1.450	1.330	1.450	1.450	263,100
2024-10-10	1.350	1.410	1.330	1.380	1.380	539,900
2024-10-09	1.370	1.400	1.350	1.350	1.350	1,400
2024-10-08	1.360	1.420	1.360	1.400	1.400	154,200
2024-10-07	1.430	1.450	1.350	1.410	1.410	141,600
2024-10-04	1.430	1.490	1.430	1.470	1.470	10,400
2024-10-03	1.370	1.490	1.370	1.440	1.440	452,200
2024-10-02	1.410	1.430	1.340	1.370	1.370	548,400
2024-10-01	1.450	1.450	1.400	1.400	1.400	2,100
2024-09-30	1.460	1.470	1.420	1.430	1.430	246,100
2024-09-27	1.480	1.480	1.430	1.440	1.440	13,200
2024-09-26	1.480	1.490	1.450	1.480	1.480	752,500
2024-09-25	1.450	1.530	1.450	1.480	1.480	1,554,600
2024-09-24	1.380	1.440	1.370	1.420	1.420	46,000
2024-09-23	1.420	1.420	1.330	1.390	1.390	196,100
2024-09-20	1.400	1.440	1.380	1.440	1.440	257,700
2024-09-19	1.360	1.400	1.360	1.380	1.380	183,800
2024-09-18	1.440	1.440	1.320	1.320	1.320	159,700
2024-09-17	1.460	1.470	1.400	1.450	1.450	28,600
2024-09-16	1.440	1.480	1.400	1.480	1.480	31,600
2024-09-13	1.370	1.430	1.330	1.430	1.430	672,100
2024-09-12	1.360	1.480	1.350	1.350	1.350	73,400
2024-09-11	1.310	1.380	1.310	1.380	1.380	134,100
2024-09-10	1.330	1.350	1.330	1.330	1.330	10,200
2024-09-09	1.330	1.370	1.330	1.360	1.360	248,500
2024-09-06	1.310	1.340	1.280	1.310	1.310	525,700
2024-09-05	1.300	1.330	1.280	1.290	1.290	29,500
2024-09-04	1.270	1.320	1.270	1.300	1.300	297,500
2024-09-03	1.250	1.265	1.250	1.260	1.260	316,400
2024-08-30	1.250	1.280	1.250	1.260	1.260	36,600
2024-08-29	1.260	1.280	1.250	1.260	1.260	442,900
2024-08-28	1.260	1.280	1.220	1.280	1.280	633,000

← NewerPage 9 of 22 · 1,261 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.