Asante Gold Corporation (ASGOF)
OTCMKTS
· Delayed Price · Currency is USD
1.140
-0.010 (-0.87%)
Jun 25, 2025, 3:57 PM EDT
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | -0.87% | 3,200 |
| Jun 24, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -1.46% | 1,450 |
| Jun 23, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.48% | 100 |
| Jun 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 8.29% | 15,404 |
| Jun 18, 2025 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -0.19% | 15,880 |
| Jun 17, 2025 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 3.30% | 20,000 |
| Jun 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.16% | 1,980 |
| Jun 13, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 5.85% | 8,740 |
| Jun 12, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 2.29% | 2,750 |
| Jun 11, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.34% | 6,250 |
| Jun 10, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.68% | 10,000 |
| Jun 9, 2025 | 1.01 | 1.01 | 0.98 | 1.01 | 1.01 | - | 30,735 |
| Jun 6, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 0.40% | 17,315 |
| Jun 5, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 1.78% | 45,672 |
| Jun 4, 2025 | 0.96 | 0.99 | 0.95 | 0.99 | 0.99 | 3.77% | 28,000 |
| Jun 3, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.27% | 7,300 |
| Jun 2, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 5.21% | 5,800 |
| May 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.63% | 970 |
| May 29, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 1.87% | 1,199 |
| May 28, 2025 | 0.85 | 0.91 | 0.82 | 0.90 | 0.90 | 6.45% | 40,050 |
| May 27, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 70 |
| May 23, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 0.11% | 9,020 |
| May 22, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 4.87% | 625 |
| May 21, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 9.04% | 1,025 |
| May 20, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -2.69% | 17,925 |
| May 19, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 16, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -0.05% | 2,150 |
| May 15, 2025 | 0.75 | 0.76 | 0.74 | 0.76 | 0.76 | -0.93% | 10,530 |
| May 14, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.11% | 15,700 |
| May 13, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -1.64% | 22,810 |
| May 12, 2025 | 0.80 | 0.81 | 0.80 | 0.80 | 0.80 | -1.68% | 26,010 |
| May 9, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 6.03% | 5,400 |
| May 8, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | 1.13% | 3,950 |
| May 7, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | -5.01% | 5,125 |
| May 6, 2025 | 0.77 | 0.80 | 0.77 | 0.80 | 0.80 | 4.04% | 16,680 |
| May 5, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 4.06% | 24,524 |
| May 2, 2025 | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | -6.59% | 14,500 |
| May 1, 2025 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -4.82% | 3,500 |
| Apr 30, 2025 | 0.78 | 0.83 | 0.77 | 0.83 | 0.83 | 10.59% | 30,400 |
| Apr 29, 2025 | 0.78 | 0.80 | 0.75 | 0.75 | 0.75 | -3.68% | 16,150 |
| 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 |