Asante Gold Corporation (CSE:ASE)
Canada
· Delayed Price · Currency is CAD 1.550
-0.040 (-2.52%)
Jun 27, 2025, 3:59 PM EDT
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 1.04 | 1.10 | 1.03 | 1.10 | - | 2.80% | 110,732 |
| May 6, 2025 | 1.06 | 1.12 | 1.04 | 1.07 | - | 1.90% | 180,821 |
| May 5, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | - | 2.94% | 126,115 |
| May 2, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | - | -2.86% | 77,146 |
| May 1, 2025 | 1.09 | 1.13 | 1.05 | 1.05 | - | -7.89% | 91,848 |
| Apr 30, 2025 | 1.08 | 1.14 | 1.05 | 1.14 | - | 5.56% | 136,800 |
| Apr 29, 2025 | 1.08 | 1.11 | 1.04 | 1.08 | - | - | 108,100 |
| Apr 28, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | - | -2.70% | 15,950 |
| Apr 25, 2025 | 1.07 | 1.12 | 1.05 | 1.11 | - | 4.72% | 115,300 |
| Apr 24, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | - | -2.75% | 46,748 |
| Apr 23, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | - | -4.39% | 15,600 |
| Apr 22, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | - | 1.79% | 19,050 |
| Apr 21, 2025 | 1.14 | 1.17 | 1.10 | 1.12 | - | -1.75% | 180,420 |
| Apr 17, 2025 | 1.14 | 1.16 | 1.11 | 1.14 | - | -0.87% | 90,300 |