Asante Gold Corporation (FRA:1A9)
Germany · Delayed Price · Currency is EUR 0.7620
-0.0370 (-4.63%)
Apr 24, 2026, 8:00 AM CET
FRA:1A9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | - | 1.08% | 4,000 |
| Apr 22, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -9.61% | - |
| Apr 21, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.64% | - |
| Apr 20, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 10.20% | - |
| Apr 17, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 5.11% | - |
| Apr 16, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 2.62% | - |
| Apr 15, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.53% | - |
| Apr 14, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.31% | - |
| Apr 13, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 2.30% | - |
| Apr 10, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.63% | - |
| Apr 9, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 3.89% | - |
| Apr 8, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | - |
| Apr 7, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.76% | - |
| Apr 2, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.32% | - |
| Apr 1, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.21% | - |
| Mar 31, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 30, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.73% | - |
| Mar 27, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.20% | - |
| Mar 26, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -1.38% | - |
| Mar 25, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 5.84% | - |
| Mar 24, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.86% | - |
| Mar 23, 2026 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | -5.88% | 4,000 |
| Mar 20, 2026 | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | 10.07% | 5,000 |
| Mar 19, 2026 | 0.76 | 0.77 | 0.69 | 0.70 | 0.70 | -16.27% | 26,021 |
| Mar 18, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | -1.78% | 34,177 |
| Mar 17, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -0.59% | - |
| Mar 16, 2026 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -8.60% | 16,681 |
| Mar 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.58% | - |
| Mar 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Mar 11, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -6.13% | 15,000 |
| Mar 10, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -4.50% | 9,260 |
| Mar 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.72% | - |
| Mar 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -3.33% | - |
| Mar 3, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -6.25% | 36,500 |
| Mar 2, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 4.92% | 3,900 |
| Feb 27, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.22 | 3.39% | 2,000 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 4.42% | - |
| Feb 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Feb 24, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 8.33% | 888 |
| Feb 23, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | - |
| 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% | - |