Asante Gold Corporation (FRA:1A9)
Germany · Delayed Price · Currency is EUR 1.090
+0.020 (1.87%)
At close: Feb 20, 2026
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 22 |
| Feb 19, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 8.08% | 36,000 |
| Feb 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -5.71% | - |
| Feb 17, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.96% | 96 |
| Feb 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.52% | - |
| Feb 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -11.16% | - |
| Feb 12, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | - |
| Feb 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Feb 10, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 1,000 |
| Feb 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 7.55% | - |
| Feb 6, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -7.83% | - |
| Feb 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Feb 4, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | - |
| Feb 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| Feb 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -10.24% | 5,000 |
| Jan 30, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -1.55% | 5,000 |
| Jan 29, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 1.57% | 29,405 |
| Jan 28, 2026 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | 9.48% | 9,950 |
| Jan 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Jan 26, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Jan 23, 2026 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 7.41% | 2,000 |
| Jan 22, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| Jan 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Jan 20, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 39,000 |
| Jan 19, 2026 | 1.07 | 1.15 | 1.07 | 1.15 | 1.15 | 10.58% | 3,500 |
| Jan 16, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -8.77% | 5,000 |
| Jan 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jan 14, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 4.63% | - |
| Jan 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -6.09% | - |
| Jan 12, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 1.77% | 5,000 |
| Jan 9, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 10.78% | 2,442 |
| Jan 8, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | - |
| Jan 7, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 7.92% | - |
| Jan 6, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Jan 5, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Jan 2, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 5.05% | - |
| Dec 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -11.61% | - |
| Dec 29, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 1,800 |
| Dec 23, 2025 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 2,000 |
| Dec 22, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 5.83% | - |
| Dec 19, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | - |
| Dec 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Dec 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | - |
| Dec 16, 2025 | 1.18 | 1.18 | 1.11 | 1.16 | 1.16 | -9.38% | 35,026 |
| Dec 15, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 3.23% | 892 |
| Dec 12, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -1.59% | 3,000 |
| Dec 11, 2025 | 1.31 | 1.31 | 1.26 | 1.26 | 1.26 | -11.27% | 3,400 |
| Dec 10, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 5.19% | 4,000 |
| Dec 9, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -8.78% | - |
| Dec 8, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 13.85% | 8,400 |