Asante Gold Corporation (ASGOF)
OTCMKTS · Delayed Price · Currency is USD
1.310
-0.038 (-2.82%)
Feb 12, 2026, 11:24 AM EST
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | - | 2.24% | 1,000 |
| Feb 10, 2026 | 1.39 | 1.39 | 1.29 | 1.34 | 1.34 | -4.96% | 149,096 |
| Feb 9, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 2.92% | 80,162 |
| Feb 6, 2026 | 1.29 | 1.38 | 1.29 | 1.37 | 1.37 | 8.73% | 133,414 |
| Feb 5, 2026 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -8.43% | 60,831 |
| Feb 4, 2026 | 1.42 | 1.43 | 1.35 | 1.38 | 1.38 | -1.50% | 84,091 |
| Feb 3, 2026 | 1.36 | 1.41 | 1.36 | 1.40 | 1.40 | 5.91% | 199,861 |
| Feb 2, 2026 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -5.11% | 86,310 |
| Jan 30, 2026 | 1.45 | 1.51 | 1.35 | 1.39 | 1.39 | -9.74% | 199,309 |
| Jan 29, 2026 | 1.55 | 1.55 | 1.44 | 1.54 | 1.54 | 1.32% | 89,261 |
| Jan 28, 2026 | 1.52 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 94,782 |
| Jan 27, 2026 | 1.43 | 1.52 | 1.41 | 1.50 | 1.50 | 5.63% | 111,885 |
| Jan 26, 2026 | 1.44 | 1.47 | 1.40 | 1.42 | 1.42 | 3.35% | 182,462 |
| Jan 23, 2026 | 1.31 | 1.37 | 1.26 | 1.37 | 1.37 | 6.10% | 258,546 |
| Jan 22, 2026 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | 1.17% | 490,154 |
| Jan 21, 2026 | 1.34 | 1.38 | 1.28 | 1.28 | 1.28 | -4.12% | 259,979 |
| Jan 20, 2026 | 1.33 | 1.36 | 1.26 | 1.34 | 1.34 | 5.12% | 139,688 |
| Jan 16, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -0.55% | 41,369 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.20 | 1.28 | 1.28 | -5.06% | 83,481 |
| Jan 14, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.22% | 20,001 |
| Jan 13, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 2.44% | 28,305 |
| Jan 12, 2026 | 1.36 | 1.36 | 1.31 | 1.31 | 1.31 | -0.15% | 101,250 |
| Jan 9, 2026 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | 4.13% | 34,566 |
| Jan 8, 2026 | 1.23 | 1.26 | 1.22 | 1.26 | 1.26 | 2.61% | 22,500 |
| Jan 7, 2026 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -5.54% | 117,912 |
| Jan 6, 2026 | 1.22 | 1.31 | 1.22 | 1.30 | 1.30 | 7.88% | 92,577 |
| Jan 5, 2026 | 1.25 | 1.28 | 1.21 | 1.21 | 1.20 | 0.92% | 35,901 |
| Jan 2, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 0.34% | 36,195 |
| Dec 31, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -2.46% | 30,764 |
| Dec 30, 2025 | 1.21 | 1.25 | 1.21 | 1.22 | 1.22 | 2.52% | 91,059 |
| Dec 29, 2025 | 1.36 | 1.36 | 1.19 | 1.19 | 1.19 | -11.13% | 39,682 |
| Dec 26, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1.34 | 3.80% | 3,273 |
| Dec 24, 2025 | 1.33 | 1.33 | 1.23 | 1.29 | 1.29 | 0.78% | 67,720 |
| Dec 23, 2025 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 85,331 |
| Dec 22, 2025 | 1.31 | 1.36 | 1.31 | 1.31 | 1.31 | 0.77% | 393,023 |
| Dec 19, 2025 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 4.84% | 73,707 |
| Dec 18, 2025 | 1.29 | 1.29 | 1.24 | 1.24 | 1.24 | -2.36% | 67,457 |
| Dec 17, 2025 | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | -2.31% | 191,436 |
| Dec 16, 2025 | 1.30 | 1.40 | 1.26 | 1.30 | 1.30 | -5.87% | 81,161 |
| Dec 15, 2025 | 1.57 | 1.57 | 1.36 | 1.38 | 1.38 | -4.36% | 380,713 |
| Dec 12, 2025 | 1.44 | 1.47 | 1.38 | 1.44 | 1.44 | -1.63% | 64,214 |
| Dec 11, 2025 | 1.56 | 1.56 | 1.44 | 1.47 | 1.47 | -9.55% | 178,219 |
| Dec 10, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 0.19% | 17,398 |
| Dec 9, 2025 | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | 0.62% | 30,710 |
| Dec 8, 2025 | 1.64 | 1.66 | 1.58 | 1.61 | 1.61 | -3.59% | 54,416 |
| Dec 5, 2025 | 1.60 | 1.67 | 1.56 | 1.67 | 1.67 | 5.90% | 36,550 |
| Dec 4, 2025 | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | 0.32% | 12,831 |
| Dec 3, 2025 | 1.47 | 1.59 | 1.47 | 1.57 | 1.57 | 4.80% | 26,136 |
| Dec 2, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.11% | 11,003 |
| Dec 1, 2025 | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -0.07% | 17,262 |