Asante Gold Corporation (TSXV:ASE)
Canada · Delayed Price · Currency is CAD 1.900
+0.020 (1.06%)
At close: Feb 4, 2026
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 1.65 | 1.81 | 1.65 | 1.80 | 1.80 | 7.49% | 998,999 |
| Jan 5, 2026 | 1.70 | 1.76 | 1.65 | 1.67 | 1.67 | - | 755,888 |
| Jan 2, 2026 | 1.66 | 1.72 | 1.62 | 1.67 | 1.67 | 1.21% | 668,922 |
| Dec 31, 2025 | 1.66 | 1.68 | 1.62 | 1.65 | 1.65 | -0.60% | 193,029 |
| Dec 30, 2025 | 1.74 | 1.76 | 1.65 | 1.66 | 1.66 | 1.84% | 356,740 |
| Dec 29, 2025 | 1.75 | 1.77 | 1.61 | 1.63 | 1.63 | -6.86% | 739,975 |
| Dec 24, 2025 | 1.71 | 1.76 | 1.68 | 1.75 | 1.75 | - | 351,044 |
| Dec 23, 2025 | 1.79 | 1.82 | 1.72 | 1.75 | 1.75 | -2.23% | 701,009 |
| Dec 22, 2025 | 1.80 | 1.89 | 1.79 | 1.79 | 1.79 | -0.56% | 583,860 |
| Dec 19, 2025 | 1.70 | 1.83 | 1.70 | 1.80 | 1.80 | 5.88% | 1,549,828 |
| Dec 18, 2025 | 1.75 | 1.80 | 1.69 | 1.70 | 1.70 | -4.49% | 534,675 |
| Dec 17, 2025 | 1.83 | 1.86 | 1.73 | 1.78 | 1.78 | -1.11% | 1,020,640 |
| Dec 16, 2025 | 1.78 | 1.97 | 1.72 | 1.80 | 1.80 | -7.69% | 2,831,518 |
| Dec 15, 2025 | 2.05 | 2.05 | 1.86 | 1.95 | 1.95 | -2.01% | 1,135,454 |
| Dec 12, 2025 | 1.99 | 2.03 | 1.90 | 1.99 | 1.99 | -1.97% | 1,045,690 |
| Dec 11, 2025 | 2.10 | 2.12 | 1.98 | 2.03 | 2.03 | -5.58% | 1,706,415 |
| Dec 10, 2025 | 2.21 | 2.25 | 2.15 | 2.15 | 2.15 | -4.44% | 335,097 |
| Dec 9, 2025 | 2.27 | 2.31 | 2.20 | 2.25 | 2.25 | 1.35% | 1,095,085 |
| Dec 8, 2025 | 2.26 | 2.28 | 2.15 | 2.22 | 2.22 | -4.72% | 1,691,821 |
| Dec 5, 2025 | 2.16 | 2.33 | 2.15 | 2.33 | 2.33 | 7.87% | 3,173,853 |
| Dec 4, 2025 | 2.15 | 2.21 | 2.14 | 2.16 | 2.16 | -0.46% | 471,515 |
| Dec 3, 2025 | 2.08 | 2.21 | 2.08 | 2.17 | 2.17 | 4.33% | 350,481 |
| Dec 2, 2025 | 2.11 | 2.12 | 2.04 | 2.08 | 2.08 | -1.89% | 123,025 |
| Dec 1, 2025 | 2.10 | 2.13 | 2.04 | 2.12 | 2.12 | 2.91% | 345,499 |
| Nov 28, 2025 | 1.96 | 2.06 | 1.96 | 2.06 | 2.06 | 1.98% | 106,624 |
| Nov 27, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | -0.49% | 32,300 |
| Nov 26, 2025 | 1.99 | 2.04 | 1.96 | 2.03 | 2.03 | 2.01% | 697,697 |
| Nov 25, 2025 | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | -1.49% | 215,167 |
| Nov 24, 2025 | 2.02 | 2.07 | 2.00 | 2.02 | 2.02 | 1.51% | 304,293 |