Asante Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	-	-