Asante Gold Corporation (TSXV:ASE)
Canada · Delayed Price · Currency is CAD 1.810
+0.060 (3.43%)
At close: Jan 9, 2026
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 2.05 | 2.05 | 1.94 | 1.99 | 1.99 | -2.45% | 295,060 |
| Nov 20, 2025 | 2.10 | 2.10 | 2.00 | 2.04 | 2.04 | -2.86% | 508,205 |
| Nov 19, 2025 | 2.12 | 2.16 | 2.04 | 2.10 | 2.10 | -0.94% | 406,856 |
| Nov 18, 2025 | 2.03 | 2.12 | 2.03 | 2.12 | 2.12 | 2.42% | 605,516 |
| Nov 17, 2025 | 2.19 | 2.19 | 2.04 | 2.07 | 2.07 | -2.36% | 247,703 |
| Nov 14, 2025 | 2.11 | 2.16 | 2.03 | 2.12 | 2.12 | -1.85% | 294,098 |
| Nov 13, 2025 | 2.22 | 2.22 | 2.11 | 2.16 | 2.16 | -1.82% | 395,470 |
| Nov 12, 2025 | 2.20 | 2.21 | 2.12 | 2.20 | 2.20 | 3.77% | 466,545 |
| Nov 11, 2025 | 2.11 | 2.15 | 2.05 | 2.12 | 2.12 | 0.47% | 420,789 |
| Nov 10, 2025 | 2.09 | 2.19 | 2.07 | 2.11 | 2.11 | 0.96% | 363,377 |
| Nov 7, 2025 | 2.07 | 2.12 | 2.03 | 2.09 | 2.09 | 0.48% | 277,252 |
| Nov 6, 2025 | 2.06 | 2.13 | 2.01 | 2.08 | 2.08 | -0.48% | 867,404 |
| Nov 5, 2025 | 2.10 | 2.11 | 2.05 | 2.09 | 2.09 | 5.56% | 669,364 |
| Nov 4, 2025 | 1.92 | 2.07 | 1.92 | 1.98 | 1.98 | -7.04% | 480,500 |
| Nov 3, 2025 | 2.09 | 2.13 | 1.97 | 2.13 | 2.13 | 2.40% | 114,302 |
| Oct 31, 2025 | 2.05 | 2.09 | 1.98 | 2.08 | 2.08 | 0.97% | 117,690 |
| Oct 30, 2025 | 2.01 | 2.09 | 2.00 | 2.06 | 2.06 | 1.48% | 283,511 |
| Oct 29, 2025 | 2.11 | 2.14 | 2.03 | 2.03 | 2.03 | -0.49% | 199,951 |