Asante Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	0.80	0.80	0.78	0.78	0.78	-3.55%	11,200
Apr 25, 2025	0.78	0.81	0.78	0.81	0.81	5.62%	6,900
Apr 24, 2025	0.77	0.77	0.74	0.76	0.76	-4.66%	49,528
Apr 23, 2025	0.80	0.81	0.79	0.80	0.80	-0.95%	33,000
Apr 22, 2025	0.82	0.82	0.81	0.81	0.81	-1.95%	15,900
Apr 21, 2025	0.84	0.84	0.83	0.83	0.83	8.70%	45,450
Apr 17, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Apr 16, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Apr 15, 2025	0.85	0.85	0.76	0.76	0.76	-5.47%	13,790
Apr 14, 2025	0.80	0.80	0.80	0.80	0.80	6.62%	12,585
Apr 11, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Apr 10, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Apr 9, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Apr 8, 2025	0.75	0.75	0.75	0.75	0.75	-	25
Apr 7, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Apr 4, 2025	0.75	0.75	0.75	0.75	0.75	-4.31%	4,900
Apr 3, 2025	0.79	0.79	0.79	0.79	0.79	-2.08%	3,025
Apr 2, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Apr 1, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Mar 31, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Mar 28, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Mar 27, 2025	0.80	0.80	0.80	0.80	0.80	-0.90%	431
Mar 26, 2025	0.81	0.81	0.81	0.81	0.81	-2.17%	1,000
Mar 25, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Mar 24, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Mar 21, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Mar 20, 2025	0.83	0.83	0.83	0.83	0.83	-2.92%	3,000
Mar 19, 2025	0.86	0.86	0.86	0.86	0.86	1.42%	20,847
Mar 18, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Mar 17, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Mar 14, 2025	0.84	0.84	0.80	0.84	0.84	0.79%	21,000
Mar 13, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Mar 12, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Mar 11, 2025	0.85	0.85	0.84	0.84	0.84	18.57%	9,000
Mar 7, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Mar 6, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Mar 5, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Mar 4, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Mar 3, 2025	0.71	0.71	0.71	0.71	0.71	-	-
Feb 28, 2025	0.71	0.73	0.70	0.71	0.71	-1.45%	26,925
Feb 27, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Feb 26, 2025	0.72	0.72	0.72	0.72	0.72	-0.67%	59,100
Feb 25, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Feb 24, 2025	0.72	0.72	0.72	0.72	0.72	0.71%	400
Feb 21, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Feb 20, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Feb 19, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Feb 18, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Feb 14, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Feb 13, 2025	0.72	0.72	0.72	0.72	0.72	-	-