Asante Gold Corporation (CSE:ASE)
Canada
· Delayed Price · Currency is CAD 1.190
-0.010 (-0.83%)
Mar 10, 2025, 2:09 PM EST
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 1.19 | 1.19 | 1.15 | 1.18 | - | -1.67% | 19,300 |
| Mar 7, 2025 | 1.14 | 1.20 | 1.11 | 1.20 | - | 7.14% | 53,175 |
| Mar 6, 2025 | 1.15 | 1.16 | 1.08 | 1.12 | - | - | 42,698 |
| Mar 5, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | - | -3.45% | 8,500 |
| Mar 4, 2025 | 1.15 | 1.19 | 1.13 | 1.16 | - | 0.87% | 68,690 |
| Mar 3, 2025 | 1.09 | 1.15 | 1.09 | 1.15 | - | 6.48% | 56,434 |
| Feb 28, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | - | 2.86% | 62,183 |
| Feb 27, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | - | 0.96% | 59,920 |
| Feb 26, 2025 | 1.02 | 1.04 | 1.00 | 1.04 | - | 2.46% | 41,700 |
| Feb 25, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | - | -1.46% | 61,600 |
| Feb 24, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | - | - | 49,900 |
| Feb 21, 2025 | 1.01 | 1.05 | 1.00 | 1.03 | - | 0.98% | 64,250 |
| Feb 20, 2025 | 1.01 | 1.02 | 0.99 | 1.02 | - | - | 18,250 |
| Feb 19, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | - | - | 25,500 |
| Feb 18, 2025 | 1.00 | 1.03 | 0.99 | 1.02 | - | - | 44,900 |
| Feb 14, 2025 | 1.02 | 1.03 | 0.96 | 1.02 | - | 0.99% | 36,100 |
| Feb 13, 2025 | 1.03 | 1.03 | 0.98 | 1.01 | - | -0.98% | 17,633 |
| Feb 12, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | 2.00% | 700 |
| Feb 11, 2025 | 1.04 | 1.06 | 1.00 | 1.00 | - | -3.85% | 22,001 |
| Feb 10, 2025 | 1.00 | 1.07 | 1.00 | 1.04 | - | 4.00% | 43,600 |
| Feb 7, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | - | -0.99% | 17,400 |
| Feb 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | -0.98% | 2,200 |
| Feb 5, 2025 | 1.01 | 1.03 | 0.99 | 1.02 | - | -0.97% | 106,850 |
| Feb 4, 2025 | 1.05 | 1.05 | 1.02 | 1.03 | - | -1.90% | 14,400 |
| Feb 3, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | - | -1.87% | 19,500 |
| Jan 31, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | - | - | 94,400 |
| Jan 30, 2025 | 1.05 | 1.09 | 1.05 | 1.07 | - | 3.88% | 342,933 |
| Jan 29, 2025 | 0.95 | 1.03 | 0.90 | 1.03 | - | 14.44% | 373,500 |
| Jan 28, 2025 | 0.89 | 0.91 | 0.83 | 0.90 | - | 2.27% | 1,944,837 |
| Jan 27, 2025 | 0.94 | 0.95 | 0.87 | 0.88 | - | -5.38% | 67,433 |
| Jan 24, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | - | -1.06% | 26,500 |
| Jan 23, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | - | -3.09% | 53,515 |
| Jan 22, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | - | -1.02% | 39,800 |
| Jan 21, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | - | - | 11,000 |
| Jan 20, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | - | -1.01% | 4,800 |
| Jan 17, 2025 | 0.98 | 0.99 | 0.97 | 0.99 | - | 3.13% | 130,800 |
| Jan 16, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | - | -2.04% | 198,400 |
| Jan 15, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | - | -1.01% | 43,500 |
| Jan 14, 2025 | 1.00 | 1.02 | 0.96 | 0.99 | - | -1.00% | 131,314 |
| Jan 13, 2025 | 1.00 | 1.02 | 0.98 | 1.00 | - | -0.99% | 39,613 |
| Jan 10, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -0.98% | 2,700 |
| Jan 9, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | - | 0.99% | 12,000 |
| Jan 8, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | - | -0.98% | 343,300 |
| Jan 7, 2025 | 1.06 | 1.06 | 1.01 | 1.02 | - | -2.86% | 15,051 |
| Jan 6, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | - | 0.96% | 85,900 |
| Jan 3, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | - | - | 4,400 |
| Jan 2, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | -0.95% | 2,900 |
| Dec 31, 2024 | 1.03 | 1.05 | 1.01 | 1.05 | - | 0.96% | 35,200 |
| Dec 30, 2024 | 1.03 | 1.05 | 1.00 | 1.04 | - | -0.95% | 97,350 |
| Dec 27, 2024 | 1.05 | 1.05 | 1.00 | 1.05 | - | - | 62,712 |