Asante Gold Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.800	0.855	0.800	0.800	0.800	300,510
2026-10-19	0.750	0.810	0.740	0.800	0.800	428,129
2026-10-16	0.740	0.785	0.730	0.740	0.740	290,449
2026-10-15	0.720	0.750	0.715	0.730	0.730	500,400
2026-10-14	0.720	0.725	0.690	0.690	0.690	228,600
2026-10-13	0.760	0.760	0.730	0.730	0.730	261,200
2026-10-09	0.780	0.790	0.760	0.770	0.770	387,200
2026-10-08	0.730	0.770	0.730	0.760	0.760	206,100
2026-10-07	0.750	0.765	0.710	0.760	0.760	175,300
2026-10-06	0.730	0.760	0.710	0.740	0.740	379,400
2026-10-05	0.750	0.750	0.730	0.730	0.730	277,800
2026-10-02	0.750	0.780	0.740	0.750	0.750	486,500
2026-10-01	0.770	0.770	0.740	0.740	0.740	209,700
2026-09-30	0.790	0.790	0.760	0.780	0.780	394,500
2026-09-29	0.840	0.850	0.770	0.770	0.770	500,600
2026-09-28	0.860	0.860	0.820	0.860	0.860	640,100
2026-09-25	0.890	0.900	0.860	0.860	0.860	1,091,800
2026-09-24	0.920	0.920	0.860	0.880	0.880	199,400
2026-09-23	0.970	0.990	0.910	0.920	0.920	139,800
2026-09-22	0.990	0.990	0.960	0.980	0.980	271,800
2026-09-21	0.970	0.980	0.960	0.980	0.980	209,100
2026-09-18	0.970	1.060	0.940	0.990	0.990	19,934,700
2026-09-17	0.980	1.015	0.980	0.980	0.980	3,450,800
2026-09-16	0.970	0.990	0.930	0.980	0.980	472,600
2026-09-15	0.960	1.000	0.940	1.000	1.000	926,300
2026-09-14	0.930	1.060	0.930	0.960	0.960	1,630,500
2026-09-11	0.990	1.030	0.970	0.970	0.970	368,900
2026-09-10	0.980	0.980	0.940	0.980	0.980	253,000
2026-09-09	1.010	1.060	1.000	1.010	1.010	522,600
2026-09-08	0.990	1.030	0.970	0.970	0.970	230,400
2026-09-04	0.970	1.030	0.970	1.010	1.010	292,300
2026-09-03	1.000	1.050	0.990	1.030	1.030	265,700
2026-09-02	0.970	0.990	0.960	0.975	0.975	372,000
2026-09-01	0.960	0.990	0.930	0.930	0.930	174,600
2026-08-31	1.030	1.030	0.965	0.980	0.980	107,700
2026-08-28	1.080	1.080	1.000	1.020	1.020	322,200
2026-08-27	1.100	1.100	1.070	1.080	1.080	157,700
2026-08-26	1.150	1.150	1.095	1.100	1.100	309,900
2026-08-25	1.060	1.160	1.040	1.155	1.155	743,500
2026-08-24	1.010	1.100	1.010	1.090	1.090	771,700
2026-08-21	1.010	1.030	0.970	1.010	1.010	2,173,700
2026-08-20	1.010	1.050	0.980	0.990	0.990	675,700
2026-08-19	1.030	1.055	0.980	1.000	1.000	1,256,400
2026-08-18	1.100	1.100	0.985	1.000	1.000	703,300
2026-08-17	1.070	1.110	1.055	1.060	1.060	742,000
2026-08-14	1.030	1.070	1.030	1.070	1.070	227,500
2026-08-13	1.040	1.040	1.000	1.000	1.000	1,107,000
2026-08-12	1.030	1.060	1.025	1.050	1.050	108,500
2026-08-11	1.010	1.040	1.000	1.040	1.040	187,072
2026-08-10	0.970	1.020	0.950	1.000	1.000	841,000
2026-08-07	0.960	0.980	0.910	0.960	0.960	894,200
2026-08-06	0.870	0.940	0.870	0.900	0.900	566,100
2026-08-05	0.810	0.875	0.800	0.860	0.860	847,900
2026-08-04	0.750	0.755	0.735	0.740	0.740	127,500
2026-07-31	0.720	0.740	0.700	0.710	0.710	1,444,000
2026-07-30	0.725	0.725	0.700	0.705	0.705	615,400
2026-07-29	0.750	0.750	0.670	0.700	0.700	1,612,200
2026-07-28	0.760	0.760	0.700	0.710	0.710	574,400
2026-07-27	0.770	0.800	0.750	0.780	0.780	584,600
2026-07-24	0.790	0.800	0.770	0.780	0.780	228,900

Page 1 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.