Skip to main content
logo
Ascendant Resources Inc. (TSX:ASND)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
Inactive · Last trade price on May 21, 2025

Ascendant Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20250.080.080.080.080.08-57,000
May 20, 20250.080.080.080.080.08-49,328
May 16, 20250.080.080.080.080.08-6.25%27,065
May 15, 20250.080.080.080.080.08-112,000
May 12, 20250.090.090.080.080.08-5.88%16,918
May 9, 20250.090.090.090.090.096.25%385,500
May 8, 20250.080.080.080.080.08-4,778
May 7, 20250.080.080.080.080.08-11,328
May 6, 20250.080.080.080.080.08-161,800
May 5, 20250.080.080.080.080.08-350,500
May 2, 20250.080.090.080.080.08-5.88%1,288,000
May 1, 20250.090.090.090.090.09-4,117
Apr 30, 20250.090.090.080.090.09-3,452,100
Apr 29, 20250.090.090.090.090.09-120,001
Apr 28, 20250.090.090.090.090.09-60,333
Apr 25, 20250.090.090.090.090.09-5.56%7,000
Apr 24, 20250.090.090.090.090.095.88%7,000
Apr 23, 20250.080.090.080.090.096.25%312,000
Apr 22, 20250.080.090.080.080.08-550,000
Apr 21, 20250.070.090.070.080.0814.29%499,633
Apr 17, 20250.080.080.070.070.07-6.67%54,000
Apr 16, 20250.070.080.070.080.0815.38%655,408
Apr 15, 20250.070.070.070.070.078.33%4,625
Apr 14, 20250.070.070.060.060.06-87,000
Apr 11, 20250.060.060.060.060.06-48,000
Apr 10, 20250.060.060.060.060.069.09%1,000
Apr 9, 20250.060.060.060.060.0610.00%47,000
Apr 8, 20250.050.060.050.050.05-52,250
Apr 7, 20250.060.060.050.050.05-9.09%17,050
Apr 4, 20250.060.060.060.060.06-30,375
Apr 2, 20250.060.060.060.060.06-15.38%66,160
Apr 1, 20250.070.070.070.070.0718.18%10,000
Mar 31, 20250.070.070.060.060.06-10,000
Mar 28, 20250.060.060.060.060.06-41,000
Mar 21, 20250.060.060.060.060.06-4,000
Mar 20, 20250.060.060.060.060.06-48,750
Mar 19, 20250.060.060.060.060.06-15.38%4,000
Mar 17, 20250.060.070.060.070.0718.18%195,000
Mar 14, 20250.060.060.060.060.06-112,000
Mar 11, 20250.050.060.050.060.0610.00%85,500
Mar 10, 20250.050.060.050.050.05-68,000
Mar 7, 20250.060.060.050.050.05-161,000
Mar 6, 20250.050.050.050.050.05-77,000
Mar 5, 20250.050.050.050.050.05-40,000
Mar 4, 20250.050.050.050.050.05-116,000
Mar 3, 20250.050.050.050.050.05-2,000
Feb 28, 20250.050.050.050.050.05-8,000
Feb 27, 20250.050.050.050.050.05-9.09%13,770
Feb 26, 20250.050.060.050.060.0610.00%29,333
Feb 24, 20250.050.050.050.050.05-2,000