Asante Gold Corporation (ASGOF)
OTCMKTS · Delayed Price · Currency is USD
0.7927
-0.0173 (-2.14%)
Mar 27, 2026, 2:02 PM EST
ASGOF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.79 | 0.81 | 0.79 | 0.79 | 0.79 | -2.12% | 64,868 |
| Mar 26, 2026 | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | -7.30% | 23,308 |
| Mar 25, 2026 | 0.93 | 0.93 | 0.86 | 0.87 | 0.87 | 1.44% | 43,150 |
| Mar 24, 2026 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | 6.35% | 15,564 |
| Mar 23, 2026 | 0.80 | 0.85 | 0.78 | 0.81 | 0.81 | -1.22% | 77,771 |
| Mar 20, 2026 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -4.32% | 33,906 |
| Mar 19, 2026 | 0.85 | 0.86 | 0.80 | 0.86 | 0.86 | -0.46% | 409,718 |
| Mar 18, 2026 | 0.92 | 0.92 | 0.86 | 0.86 | 0.86 | -8.87% | 376,185 |
| Mar 17, 2026 | 1.00 | 1.00 | 0.94 | 0.94 | 0.94 | -4.57% | 207,416 |
| Mar 16, 2026 | 1.01 | 1.02 | 0.96 | 0.99 | 0.99 | - | 272,408 |
| Mar 13, 2026 | 1.07 | 1.07 | 0.97 | 0.99 | 0.99 | -7.82% | 147,737 |
| Mar 12, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -5.71% | 123,703 |
| Mar 11, 2026 | 1.14 | 1.17 | 1.10 | 1.14 | 1.14 | -6.64% | 231,698 |
| Mar 10, 2026 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -2.79% | 89,938 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.25 | -2.94% | 279,424 |
| Mar 6, 2026 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -0.54% | 29,185 |
| Mar 5, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -3.85% | 29,872 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -2.59% | 51,663 |
| Mar 3, 2026 | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -7.16% | 28,752 |
| Mar 2, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.98% | 62,270 |
| Feb 27, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.97% | 45,697 |
| Feb 26, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.07% | 42,833 |
| Feb 25, 2026 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 2.10% | 45,985 |
| Feb 24, 2026 | 1.26 | 1.38 | 1.26 | 1.38 | 1.38 | 3.76% | 11,962 |
| Feb 23, 2026 | 1.32 | 1.36 | 1.32 | 1.33 | 1.33 | 1.53% | 51,243 |
| Feb 20, 2026 | 1.26 | 1.32 | 1.26 | 1.31 | 1.31 | - | 66,555 |
| Feb 19, 2026 | 1.29 | 1.31 | 1.27 | 1.31 | 1.31 | 3.31% | 39,022 |
| Feb 18, 2026 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 4.19% | 14,387 |
| Feb 17, 2026 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -3.95% | 83,746 |
| Feb 13, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | 3.01% | 110,124 |
| Feb 12, 2026 | 1.35 | 1.35 | 1.23 | 1.23 | 1.23 | -8.75% | 105,009 |
| Feb 11, 2026 | 1.37 | 1.37 | 1.33 | 1.35 | 1.35 | 0.60% | 44,032 |
| 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 |