Asante Gold Corporation (CSE:ASE)
Canada · Delayed Price · Currency is CAD 1.610
+0.020 (1.26%)
Jul 18, 2025, 3:59 PM EDT
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | - | 1.26% | 50,853 |
| Jul 17, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | - | 1.27% | 63,700 |
| Jul 16, 2025 | 1.60 | 1.61 | 1.54 | 1.57 | - | -1.88% | 430,400 |
| Jul 15, 2025 | 1.59 | 1.61 | 1.57 | 1.60 | - | -0.62% | 569,000 |
| Jul 14, 2025 | 1.62 | 1.62 | 1.56 | 1.61 | - | -0.62% | 75,443 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | - | 0.62% | 151,854 |
| Jul 10, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | - | -1.23% | 60,000 |
| Jul 9, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | - | 1.87% | 64,900 |
| Jul 8, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | - | -1.84% | 100,299 |
| Jul 7, 2025 | 1.74 | 1.74 | 1.62 | 1.63 | - | -4.12% | 43,675 |
| Jul 4, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | - | 1.19% | 110,131 |
| Jul 3, 2025 | 1.67 | 1.68 | 1.65 | 1.68 | - | 4.35% | 88,229 |
| Jul 2, 2025 | 1.51 | 1.73 | 1.51 | 1.61 | - | 5.92% | 2,177,104 |
| Jun 30, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | - | -1.94% | 62,706 |
| Jun 27, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | - | -2.52% | 108,355 |
| Jun 26, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | - | 1.92% | 430,423 |
| Jun 25, 2025 | 1.57 | 1.59 | 1.54 | 1.56 | - | -1.27% | 196,755 |
| Jun 24, 2025 | 1.62 | 1.62 | 1.52 | 1.58 | - | -2.47% | 886,400 |
| Jun 23, 2025 | 1.58 | 1.62 | 1.52 | 1.62 | - | 3.85% | 1,117,400 |
| Jun 20, 2025 | 1.57 | 1.60 | 1.54 | 1.56 | - | -1.89% | 560,266 |
| Jun 19, 2025 | 1.50 | 1.59 | 1.48 | 1.59 | - | 2.58% | 274,446 |
| Jun 18, 2025 | 1.48 | 1.55 | 1.43 | 1.55 | - | 6.16% | 420,172 |
| Jun 17, 2025 | 1.43 | 1.47 | 1.41 | 1.46 | - | 0.69% | 187,400 |
| Jun 16, 2025 | 1.45 | 1.46 | 1.37 | 1.45 | - | -1.36% | 208,404 |
| Jun 13, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | - | 0.68% | 597,709 |
| Jun 12, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | - | 6.57% | 336,607 |
| Jun 11, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | - | -1.44% | 114,100 |
| Jun 10, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | - | -0.71% | 212,486 |
| Jun 9, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | - | 1.45% | 185,087 |
| Jun 6, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | - | 0.73% | 227,732 |
| Jun 5, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | - | 1.48% | 201,022 |
| Jun 4, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | - | 3.05% | 127,932 |
| Jun 3, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | - | -2.96% | 74,420 |
| Jun 2, 2025 | 1.26 | 1.40 | 1.26 | 1.35 | - | 8.00% | 169,524 |
| May 30, 2025 | 1.28 | 1.28 | 1.25 | 1.25 | - | -2.34% | 48,500 |
| May 29, 2025 | 1.24 | 1.28 | 1.23 | 1.28 | - | 2.40% | 264,331 |
| May 28, 2025 | 1.14 | 1.28 | 1.12 | 1.25 | - | 6.84% | 226,913 |
| May 27, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | - | - | 39,300 |
| May 26, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | - | 1.74% | 76,700 |
| May 23, 2025 | 1.13 | 1.16 | 1.11 | 1.15 | - | -1.71% | 247,645 |
| May 22, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | - | -0.85% | 104,745 |
| May 21, 2025 | 1.06 | 1.18 | 1.04 | 1.18 | - | 13.46% | 389,200 |
| May 20, 2025 | 1.05 | 1.05 | 1.02 | 1.04 | - | -1.89% | 34,300 |
| May 16, 2025 | 1.08 | 1.08 | 1.04 | 1.06 | - | 0.95% | 30,700 |
| May 15, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | - | -1.87% | 139,650 |
| May 14, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | - | -1.83% | 43,400 |
| May 13, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | - | -4.39% | 144,295 |
| May 12, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | - | 0.88% | 16,576 |
| May 9, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | - | 5.61% | 120,200 |
| May 8, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | - | -2.73% | 54,516 |