Asante Gold Corporation (TSXV:ASE)
Canada · Delayed Price · Currency is CAD 2.370
+0.060 (2.60%)
At close: Sep 26, 2025
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | 41,000 |
| Aug 11, 2025 | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | 3.07% | 246,100 |
| Aug 8, 2025 | 1.64 | 1.65 | 1.60 | 1.63 | 1.63 | -1.21% | 354,177 |
| Aug 7, 2025 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | 1.23% | 190,616 |
| Aug 6, 2025 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | -0.61% | 90,824 |
| Aug 5, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | 1.64 | 1.23% | 827,545 |
| Aug 1, 2025 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | - | 58,300 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | - | 24,100 |
| Jul 30, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 25,200 |
| Jul 29, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | 1.23% | 12,380 |
| Jul 28, 2025 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -4.14% | 1,299,206 |
| Jul 25, 2025 | 1.66 | 1.69 | 1.62 | 1.69 | 1.69 | - | 69,000 |
| Jul 24, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 1,077,395 |
| Jul 23, 2025 | 1.70 | 1.71 | 1.65 | 1.70 | 1.70 | 0.59% | 104,400 |
| Jul 22, 2025 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 3.05% | 889,053 |
| Jul 21, 2025 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 1.86% | 682,130 |
| Jul 18, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | 1.61 | 1.26% | 50,853 |
| Jul 17, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 1.27% | 63,700 |