Asante Gold Corporation (CSE: ASE)
Canada
· Delayed Price · Currency is CAD 1.090
+0.010 (0.93%)
Dec 18, 2024, 11:22 AM EST
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.09 | 1.09 | 1.07 | 1.07 | - | -4.46% | 1,400 |
| Dec 19, 2024 | 1.13 | 1.13 | 1.10 | 1.12 | - | 2.75% | 8,200 |
| Dec 18, 2024 | 1.10 | 1.10 | 1.06 | 1.09 | - | 0.93% | 14,100 |
| Dec 17, 2024 | 1.16 | 1.16 | 1.05 | 1.08 | - | -6.90% | 114,905 |
| Dec 16, 2024 | 1.15 | 1.16 | 1.12 | 1.16 | - | - | 23,350 |
| Dec 13, 2024 | 1.18 | 1.18 | 1.14 | 1.16 | - | -0.85% | 14,840 |
| Dec 12, 2024 | 1.17 | 1.17 | 1.13 | 1.17 | - | -1.68% | 17,800 |
| Dec 11, 2024 | 1.16 | 1.19 | 1.16 | 1.19 | - | 0.85% | 2,550 |
| Dec 10, 2024 | 1.19 | 1.19 | 1.16 | 1.18 | - | -0.84% | 346,400 |
| Dec 9, 2024 | 1.18 | 1.19 | 1.15 | 1.19 | - | 1.71% | 3,462 |
| Dec 6, 2024 | 1.16 | 1.19 | 1.15 | 1.17 | - | 1.74% | 4,350 |
| Dec 5, 2024 | 1.17 | 1.19 | 1.14 | 1.15 | - | -4.17% | 12,107 |
| Dec 4, 2024 | 1.14 | 1.20 | 1.12 | 1.20 | - | 3.45% | 140,110 |
| Dec 3, 2024 | 1.15 | 1.16 | 1.15 | 1.16 | - | -0.85% | 9,750 |
| Dec 2, 2024 | 1.18 | 1.19 | 1.14 | 1.17 | - | - | 136,950 |
| Nov 29, 2024 | 1.19 | 1.19 | 1.16 | 1.17 | - | -0.85% | 45,300 |
| Nov 28, 2024 | 1.19 | 1.20 | 1.17 | 1.18 | - | -0.84% | 45,700 |
| Nov 27, 2024 | 1.20 | 1.20 | 1.19 | 1.19 | - | - | 5,500 |
| Nov 26, 2024 | 1.19 | 1.20 | 1.14 | 1.19 | - | - | 94,340 |
| Nov 25, 2024 | 1.20 | 1.20 | 1.17 | 1.19 | - | -0.83% | 19,406 |
| Nov 22, 2024 | 1.20 | 1.20 | 1.19 | 1.20 | - | - | 14,200 |
| Nov 21, 2024 | 1.17 | 1.20 | 1.15 | 1.20 | - | 0.84% | 119,712 |
| Nov 20, 2024 | 1.22 | 1.22 | 1.17 | 1.19 | - | -0.83% | 84,700 |
| Nov 19, 2024 | 1.20 | 1.21 | 1.20 | 1.20 | - | - | 5,825 |
| Nov 18, 2024 | 1.23 | 1.24 | 1.20 | 1.20 | - | -2.44% | 14,700 |
| Nov 15, 2024 | 1.22 | 1.25 | 1.18 | 1.23 | - | - | 46,709 |
| Nov 14, 2024 | 1.20 | 1.25 | 1.20 | 1.23 | - | -0.81% | 3,101 |
| Nov 13, 2024 | 1.24 | 1.25 | 1.19 | 1.24 | - | - | 65,900 |
| Nov 12, 2024 | 1.29 | 1.29 | 1.20 | 1.24 | - | -3.88% | 67,689 |
| Nov 11, 2024 | 1.29 | 1.31 | 1.29 | 1.29 | - | -3.01% | 4,489 |
| Nov 8, 2024 | 1.30 | 1.33 | 1.29 | 1.33 | - | -0.75% | 25,600 |
| Nov 7, 2024 | 1.33 | 1.34 | 1.21 | 1.34 | - | - | 169,884 |
| Nov 6, 2024 | 1.34 | 1.37 | 1.34 | 1.34 | - | -2.19% | 57,400 |
| Nov 5, 2024 | 1.36 | 1.39 | 1.35 | 1.37 | - | - | 10,850 |
| Nov 4, 2024 | 1.35 | 1.38 | 1.35 | 1.37 | - | 2.24% | 30,687 |
| Nov 1, 2024 | 1.36 | 1.37 | 1.34 | 1.34 | - | -2.90% | 5,906 |
| Oct 31, 2024 | 1.37 | 1.39 | 1.35 | 1.38 | - | 2.22% | 39,100 |
| Oct 30, 2024 | 1.31 | 1.39 | 1.30 | 1.35 | - | 2.27% | 168,802 |
| Oct 29, 2024 | 1.29 | 1.35 | 1.27 | 1.32 | - | 4.76% | 41,903 |
| Oct 28, 2024 | 1.30 | 1.34 | 1.26 | 1.26 | - | -0.79% | 44,520 |
| Oct 25, 2024 | 1.35 | 1.35 | 1.27 | 1.27 | - | -7.30% | 94,900 |
| Oct 24, 2024 | 1.37 | 1.37 | 1.29 | 1.37 | - | - | 211,401 |
| Oct 23, 2024 | 1.35 | 1.38 | 1.32 | 1.37 | - | -0.72% | 95,650 |
| Oct 22, 2024 | 1.35 | 1.38 | 1.34 | 1.38 | - | - | 117,323 |
| Oct 21, 2024 | 1.38 | 1.39 | 1.31 | 1.38 | - | -0.72% | 229,143 |
| Oct 18, 2024 | 1.38 | 1.40 | 1.37 | 1.39 | - | -0.71% | 126,600 |
| Oct 17, 2024 | 1.39 | 1.41 | 1.34 | 1.40 | - | - | 314,200 |
| Oct 16, 2024 | 1.41 | 1.42 | 1.37 | 1.40 | - | -0.71% | 109,103 |
| Oct 15, 2024 | 1.44 | 1.44 | 1.39 | 1.41 | - | -2.76% | 63,701 |
| Oct 11, 2024 | 1.35 | 1.45 | 1.33 | 1.45 | - | 5.07% | 263,102 |
| Oct 10, 2024 | 1.35 | 1.41 | 1.33 | 1.38 | - | 2.22% | 539,900 |
| Oct 9, 2024 | 1.37 | 1.40 | 1.35 | 1.35 | - | -3.57% | 1,400 |
| Oct 8, 2024 | 1.36 | 1.42 | 1.36 | 1.40 | - | -0.71% | 154,200 |
| Oct 7, 2024 | 1.43 | 1.45 | 1.35 | 1.41 | - | -4.08% | 141,604 |
| Oct 4, 2024 | 1.43 | 1.49 | 1.43 | 1.47 | - | 2.08% | 10,401 |
| Oct 3, 2024 | 1.37 | 1.49 | 1.37 | 1.44 | - | 5.11% | 452,151 |
| Oct 2, 2024 | 1.41 | 1.43 | 1.34 | 1.37 | - | -2.14% | 548,400 |
| Oct 1, 2024 | 1.45 | 1.45 | 1.40 | 1.40 | - | -2.10% | 2,113 |
| Sep 30, 2024 | 1.46 | 1.47 | 1.42 | 1.43 | - | -0.69% | 246,050 |
| Sep 27, 2024 | 1.48 | 1.48 | 1.43 | 1.44 | - | -2.70% | 13,200 |
| Sep 26, 2024 | 1.48 | 1.49 | 1.45 | 1.48 | - | - | 752,500 |
| Sep 25, 2024 | 1.45 | 1.53 | 1.45 | 1.48 | - | 4.23% | 1,554,645 |
| Sep 24, 2024 | 1.38 | 1.44 | 1.37 | 1.42 | - | 2.16% | 46,000 |
| Sep 23, 2024 | 1.42 | 1.42 | 1.33 | 1.39 | - | -3.47% | 196,149 |
| Sep 20, 2024 | 1.40 | 1.44 | 1.38 | 1.44 | - | 4.35% | 257,729 |
| Sep 19, 2024 | 1.36 | 1.40 | 1.36 | 1.38 | - | 4.55% | 183,794 |
| Sep 18, 2024 | 1.44 | 1.44 | 1.32 | 1.32 | - | -8.97% | 159,650 |
| Sep 17, 2024 | 1.46 | 1.47 | 1.40 | 1.45 | - | -2.03% | 28,575 |
| Sep 16, 2024 | 1.44 | 1.48 | 1.40 | 1.48 | - | 3.50% | 31,568 |
| Sep 13, 2024 | 1.37 | 1.43 | 1.33 | 1.43 | - | 5.93% | 672,101 |
| Sep 12, 2024 | 1.36 | 1.48 | 1.35 | 1.35 | - | -2.17% | 73,420 |
| Sep 11, 2024 | 1.31 | 1.38 | 1.31 | 1.38 | - | 3.76% | 134,050 |
| Sep 10, 2024 | 1.33 | 1.35 | 1.33 | 1.33 | - | -2.21% | 10,200 |
| Sep 9, 2024 | 1.33 | 1.37 | 1.33 | 1.36 | - | 3.82% | 248,500 |
| Sep 6, 2024 | 1.31 | 1.34 | 1.28 | 1.31 | - | 1.55% | 525,749 |
| Sep 5, 2024 | 1.30 | 1.33 | 1.28 | 1.29 | - | -0.77% | 29,454 |
| Sep 4, 2024 | 1.27 | 1.32 | 1.27 | 1.30 | - | 3.17% | 297,500 |
| Sep 3, 2024 | 1.25 | 1.27 | 1.25 | 1.26 | - | - | 316,385 |
| Aug 30, 2024 | 1.25 | 1.28 | 1.25 | 1.26 | - | - | 36,600 |
| Aug 29, 2024 | 1.26 | 1.28 | 1.25 | 1.26 | - | -1.56% | 442,850 |
| Aug 28, 2024 | 1.26 | 1.28 | 1.22 | 1.28 | - | 1.59% | 633,000 |
| Aug 27, 2024 | 1.27 | 1.27 | 1.25 | 1.26 | - | - | 8,816 |
| Aug 26, 2024 | 1.27 | 1.27 | 1.25 | 1.26 | - | -0.79% | 481,300 |
| Aug 23, 2024 | 1.18 | 1.28 | 1.18 | 1.27 | - | 5.83% | 783,251 |
| Aug 22, 2024 | 1.14 | 1.20 | 1.10 | 1.20 | - | 4.35% | 287,955 |
| Aug 21, 2024 | 1.18 | 1.18 | 1.14 | 1.15 | - | -0.86% | 28,975 |
| Aug 20, 2024 | 1.15 | 1.20 | 1.14 | 1.16 | - | 2.65% | 1,297,450 |
| Aug 19, 2024 | 1.15 | 1.18 | 1.10 | 1.13 | - | -1.74% | 41,876 |
| Aug 16, 2024 | 1.06 | 1.20 | 1.06 | 1.15 | - | 4.55% | 241,112 |
| Aug 15, 2024 | 1.02 | 1.10 | 1.02 | 1.10 | - | 8.91% | 47,277 |
| Aug 14, 2024 | 0.97 | 1.04 | 0.97 | 1.01 | - | 7.45% | 582,900 |
| Aug 13, 2024 | 0.92 | 0.95 | 0.83 | 0.94 | - | - | 484,654 |
| Aug 12, 2024 | 0.97 | 0.97 | 0.92 | 0.94 | - | -2.08% | 1,208,411 |
| Aug 9, 2024 | 0.98 | 0.99 | 0.96 | 0.96 | - | -4.00% | 30,200 |
| Aug 8, 2024 | 1.00 | 1.02 | 0.98 | 1.00 | - | -0.99% | 71,800 |
| Aug 7, 2024 | 1.00 | 1.02 | 0.99 | 1.01 | - | 4.12% | 76,600 |
| Aug 6, 2024 | 0.97 | 0.99 | 0.95 | 0.97 | - | -4.90% | 240,749 |
| Aug 2, 2024 | 1.03 | 1.03 | 0.96 | 1.02 | - | - | 92,961 |
| Aug 1, 2024 | 1.03 | 1.05 | 1.01 | 1.02 | - | -6.42% | 206,912 |
| Jul 31, 2024 | 1.00 | 1.09 | 0.99 | 1.09 | - | 9.55% | 591,024 |