Asante Gold Corporation (TSXV:ASE)
Canada · Delayed Price · Currency is CAD 2.160
+0.010 (0.47%)
At close: Oct 23, 2025
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 2.18 | 2.30 | 2.15 | 2.16 | 2.16 | 0.47% | 322,046 |
| Oct 22, 2025 | 2.12 | 2.18 | 2.10 | 2.15 | 2.15 | 1.90% | 296,221 |
| Oct 21, 2025 | 2.25 | 2.25 | 2.06 | 2.11 | 2.11 | -7.46% | 525,892 |
| Oct 20, 2025 | 2.33 | 2.39 | 2.24 | 2.28 | 2.28 | 0.44% | 2,589,087 |
| Oct 17, 2025 | 2.51 | 2.51 | 2.19 | 2.27 | 2.27 | -9.92% | 805,403 |
| Oct 16, 2025 | 2.49 | 2.56 | 2.43 | 2.52 | 2.52 | 2.86% | 1,058,204 |
| Oct 15, 2025 | 2.53 | 2.53 | 2.39 | 2.45 | 2.45 | -1.61% | 816,884 |
| Oct 14, 2025 | 2.50 | 2.52 | 2.40 | 2.49 | 2.49 | 2.47% | 868,640 |
| Oct 10, 2025 | 2.41 | 2.45 | 2.25 | 2.43 | 2.43 | 2.53% | 810,340 |
| Oct 9, 2025 | 2.47 | 2.52 | 2.27 | 2.37 | 2.37 | -3.27% | 851,333 |
| Oct 8, 2025 | 2.41 | 2.49 | 2.40 | 2.45 | 2.45 | 2.08% | 1,865,262 |
| Oct 7, 2025 | 2.46 | 2.49 | 2.33 | 2.40 | 2.40 | -7.34% | 1,342,628 |
| Oct 6, 2025 | 2.34 | 2.62 | 2.34 | 2.59 | 2.59 | 11.64% | 1,278,306 |
| Oct 3, 2025 | 2.25 | 2.40 | 2.22 | 2.32 | 2.32 | 4.04% | 587,885 |
| Oct 2, 2025 | 2.21 | 2.34 | 2.13 | 2.23 | 2.23 | - | 583,151 |
| Oct 1, 2025 | 2.41 | 2.41 | 2.23 | 2.23 | 2.23 | -5.11% | 231,498 |
| Sep 30, 2025 | 2.47 | 2.47 | 2.31 | 2.35 | 2.35 | -4.08% | 578,640 |
| Sep 29, 2025 | 2.35 | 2.45 | 2.33 | 2.45 | 2.45 | 3.38% | 406,953 |
| Sep 26, 2025 | 2.30 | 2.39 | 2.30 | 2.37 | 2.37 | 2.60% | 183,264 |
| Sep 25, 2025 | 2.30 | 2.39 | 2.22 | 2.31 | 2.31 | 0.22% | 1,118,617 |
| Sep 24, 2025 | 2.20 | 2.39 | 2.19 | 2.31 | 2.31 | -4.36% | 903,330 |
| Sep 23, 2025 | 2.20 | 2.45 | 2.16 | 2.41 | 2.41 | 9.55% | 2,731,163 |
| Sep 22, 2025 | 1.99 | 2.24 | 1.97 | 2.20 | 2.20 | 12.82% | 2,307,549 |
| Sep 19, 2025 | 1.75 | 1.96 | 1.73 | 1.95 | 1.95 | 13.37% | 3,012,356 |
| Sep 18, 2025 | 1.68 | 1.73 | 1.64 | 1.72 | 1.72 | 4.24% | 2,883,472 |
| Sep 17, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 215,817 |
| Sep 16, 2025 | 1.63 | 1.64 | 1.59 | 1.64 | 1.64 | 1.23% | 1,695,315 |
| Sep 15, 2025 | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | 5.19% | 1,855,537 |
| Sep 12, 2025 | 1.60 | 1.61 | 1.52 | 1.54 | 1.54 | -4.94% | 606,922 |
| Sep 11, 2025 | 1.66 | 1.66 | 1.61 | 1.62 | 1.62 | -1.22% | 80,170 |
| Sep 10, 2025 | 1.61 | 1.67 | 1.60 | 1.64 | 1.64 | 2.50% | 394,631 |
| Sep 9, 2025 | 1.63 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 302,658 |
| Sep 8, 2025 | 1.62 | 1.66 | 1.59 | 1.65 | 1.65 | -4.07% | 2,144,950 |
| Sep 5, 2025 | 1.63 | 1.72 | 1.63 | 1.72 | 1.72 | 3.61% | 854,934 |
| Sep 4, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | -1.78% | 140,173 |
| Sep 3, 2025 | 1.73 | 1.73 | 1.67 | 1.69 | 1.69 | 0.60% | 179,307 |
| Sep 2, 2025 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | 0.60% | 241,291 |
| Aug 29, 2025 | 1.69 | 1.72 | 1.66 | 1.67 | 1.67 | -2.91% | 263,485 |
| Aug 28, 2025 | 1.74 | 1.74 | 1.67 | 1.72 | 1.72 | - | 867,600 |
| Aug 27, 2025 | 1.68 | 1.74 | 1.66 | 1.72 | 1.72 | 3.61% | 304,058 |
| Aug 26, 2025 | 1.63 | 1.69 | 1.60 | 1.66 | 1.66 | 2.47% | 241,057 |
| Aug 25, 2025 | 1.58 | 1.62 | 1.57 | 1.62 | 1.62 | 1.89% | 485,983 |
| Aug 22, 2025 | 1.60 | 1.63 | 1.56 | 1.59 | 1.59 | -0.63% | 1,980,710 |
| Aug 21, 2025 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | 1.91% | 39,100 |
| Aug 20, 2025 | 1.63 | 1.63 | 1.56 | 1.57 | 1.57 | -1.26% | 124,029 |
| Aug 19, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 623,250 |
| Aug 18, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 50,154 |
| Aug 15, 2025 | 1.59 | 1.60 | 1.56 | 1.60 | 1.60 | 3.23% | 162,050 |
| Aug 14, 2025 | 1.63 | 1.65 | 1.50 | 1.55 | 1.55 | -4.91% | 159,838 |
| Aug 13, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 1,615,500 |