Asante Gold Corporation (TSXV:ASE)
Canada · Delayed Price · Currency is CAD 1.190
-0.100 (-7.75%)
At close: Mar 18, 2026
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -7.75% | 913,833 |
| Mar 17, 2026 | 1.34 | 1.37 | 1.29 | 1.29 | 1.29 | -4.44% | 683,814 |
| Mar 16, 2026 | 1.38 | 1.40 | 1.30 | 1.35 | 1.35 | -2.88% | 1,275,121 |
| Mar 13, 2026 | 1.48 | 1.49 | 1.35 | 1.39 | 1.39 | -5.44% | 1,937,629 |
| Mar 12, 2026 | 1.53 | 1.59 | 1.44 | 1.47 | 1.47 | -6.37% | 1,163,769 |
| Mar 11, 2026 | 1.60 | 1.60 | 1.49 | 1.57 | 1.57 | -4.27% | 2,902,785 |
| Mar 10, 2026 | 1.75 | 1.76 | 1.63 | 1.64 | 1.64 | -6.29% | 916,434 |
| Mar 9, 2026 | 1.71 | 1.75 | 1.67 | 1.75 | 1.75 | -0.57% | 1,299,959 |
| Mar 6, 2026 | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | -1.68% | 537,096 |
| Mar 5, 2026 | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -2.72% | 1,398,801 |
| Mar 4, 2026 | 1.90 | 1.91 | 1.80 | 1.84 | 1.84 | -2.13% | 1,430,842 |
| Mar 3, 2026 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -8.74% | 973,711 |
| Mar 2, 2026 | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | 3.00% | 1,356,677 |
| Feb 27, 2026 | 1.97 | 2.01 | 1.95 | 2.00 | 2.00 | 3.09% | 1,735,439 |
| Feb 26, 2026 | 1.92 | 1.95 | 1.89 | 1.94 | 1.94 | - | 938,805 |
| Feb 25, 2026 | 1.88 | 1.97 | 1.87 | 1.94 | 1.94 | 3.74% | 1,608,172 |
| Feb 24, 2026 | 1.81 | 1.88 | 1.78 | 1.87 | 1.87 | 1.08% | 346,774 |
| Feb 23, 2026 | 1.80 | 1.87 | 1.80 | 1.85 | 1.85 | 3.35% | 768,853 |
| Feb 20, 2026 | 1.70 | 1.81 | 1.70 | 1.79 | 1.79 | 2.87% | 2,447,275 |
| Feb 19, 2026 | 1.73 | 1.81 | 1.72 | 1.74 | 1.74 | - | 1,405,503 |
| Feb 18, 2026 | 1.66 | 1.77 | 1.66 | 1.74 | 1.74 | 6.75% | 357,074 |
| Feb 17, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -4.12% | 800,343 |
| Feb 13, 2026 | 1.69 | 1.74 | 1.68 | 1.70 | 1.70 | 3.66% | 614,030 |
| Feb 12, 2026 | 1.78 | 1.84 | 1.64 | 1.64 | 1.64 | -10.38% | 1,731,018 |
| Feb 11, 2026 | 1.80 | 1.85 | 1.78 | 1.83 | 1.83 | 1.10% | 351,686 |
| Feb 10, 2026 | 1.89 | 1.90 | 1.73 | 1.81 | 1.81 | -4.23% | 1,277,049 |
| Feb 9, 2026 | 1.82 | 1.91 | 1.82 | 1.89 | 1.89 | 1.61% | 969,628 |
| Feb 6, 2026 | 1.76 | 1.89 | 1.76 | 1.86 | 1.86 | 6.90% | 456,948 |
| Feb 5, 2026 | 1.84 | 1.88 | 1.73 | 1.74 | 1.74 | -8.42% | 1,290,201 |
| Feb 4, 2026 | 1.90 | 1.94 | 1.82 | 1.90 | 1.90 | 1.06% | 774,961 |
| Feb 3, 2026 | 1.86 | 1.93 | 1.86 | 1.88 | 1.88 | 5.03% | 1,184,620 |
| Feb 2, 2026 | 1.85 | 1.88 | 1.79 | 1.79 | 1.79 | -4.79% | 1,651,085 |
| Jan 30, 2026 | 1.92 | 1.98 | 1.83 | 1.88 | 1.88 | -9.18% | 970,701 |
| Jan 29, 2026 | 2.09 | 2.13 | 1.94 | 2.07 | 2.07 | 1.47% | 2,982,846 |
| Jan 28, 2026 | 2.00 | 2.10 | 1.97 | 2.04 | 2.04 | 5.15% | 1,424,587 |
| Jan 27, 2026 | 2.00 | 2.09 | 1.91 | 1.94 | 1.94 | 0.52% | 998,630 |
| Jan 26, 2026 | 1.99 | 2.00 | 1.89 | 1.93 | 1.93 | 2.12% | 1,653,370 |
| Jan 23, 2026 | 1.81 | 1.90 | 1.72 | 1.89 | 1.89 | 6.18% | 1,977,511 |
| Jan 22, 2026 | 1.77 | 1.85 | 1.76 | 1.78 | 1.78 | - | 1,327,408 |
| Jan 21, 2026 | 1.83 | 1.90 | 1.66 | 1.78 | 1.78 | -1.66% | 2,279,677 |
| Jan 20, 2026 | 1.85 | 1.89 | 1.81 | 1.81 | 1.81 | -2.69% | 588,401 |
| Jan 19, 2026 | 1.82 | 1.87 | 1.78 | 1.86 | 1.86 | 5.68% | 192,383 |
| Jan 16, 2026 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | -1.68% | 467,805 |
| Jan 15, 2026 | 1.85 | 1.87 | 1.65 | 1.79 | 1.79 | -4.79% | 1,470,830 |
| Jan 14, 2026 | 1.89 | 1.89 | 1.85 | 1.88 | 1.88 | 1.08% | 554,685 |
| Jan 13, 2026 | 1.85 | 1.88 | 1.81 | 1.86 | 1.86 | 3.91% | 860,404 |
| Jan 12, 2026 | 1.87 | 1.89 | 1.78 | 1.79 | 1.79 | -1.10% | 590,053 |
| Jan 9, 2026 | 1.80 | 1.88 | 1.80 | 1.81 | 1.81 | 3.43% | 953,008 |
| Jan 8, 2026 | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | 4.79% | 453,821 |
| Jan 7, 2026 | 1.75 | 1.77 | 1.67 | 1.67 | 1.67 | -6.96% | 657,505 |