Asante Gold Corporation (TSXV:ASE)
Canada · Delayed Price · Currency is CAD 1.020
-0.050 (-4.67%)
At close: May 19, 2026
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.08 | 1.08 | 1.00 | 1.02 | 1.02 | -4.67% | 1,203,992 |
| May 15, 2026 | 1.15 | 1.15 | 1.05 | 1.07 | 1.07 | -7.76% | 1,014,765 |
| May 14, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 338,568 |
| May 13, 2026 | 1.14 | 1.21 | 1.12 | 1.21 | 1.21 | 8.04% | 307,646 |
| May 12, 2026 | 1.13 | 1.16 | 1.09 | 1.12 | 1.12 | - | 578,824 |
| May 11, 2026 | 1.07 | 1.14 | 1.07 | 1.12 | 1.12 | 0.90% | 1,286,063 |
| May 8, 2026 | 1.14 | 1.15 | 1.09 | 1.11 | 1.11 | -0.89% | 413,764 |
| May 7, 2026 | 1.15 | 1.17 | 1.12 | 1.12 | 1.12 | -1.75% | 1,633,010 |
| May 6, 2026 | 1.16 | 1.20 | 1.13 | 1.14 | 1.14 | 1.79% | 957,691 |
| May 5, 2026 | 1.13 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 360,776 |
| May 4, 2026 | 1.15 | 1.18 | 1.11 | 1.11 | 1.11 | -5.13% | 771,852 |
| May 1, 2026 | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | -1.68% | 308,355 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.17 | 1.19 | 1.19 | 3.48% | 459,644 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -3.36% | 1,145,840 |
| Apr 28, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -6.30% | 239,508 |
| Apr 27, 2026 | 1.22 | 1.27 | 1.18 | 1.27 | 1.27 | 2.42% | 277,645 |
| Apr 24, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 127,711 |
| Apr 23, 2026 | 1.31 | 1.34 | 1.23 | 1.25 | 1.25 | -4.58% | 288,480 |
| Apr 22, 2026 | 1.28 | 1.36 | 1.28 | 1.31 | 1.31 | 0.77% | 309,177 |
| Apr 21, 2026 | 1.41 | 1.42 | 1.28 | 1.30 | 1.30 | -9.72% | 1,111,358 |
| Apr 20, 2026 | 1.51 | 1.51 | 1.39 | 1.44 | 1.44 | -4.00% | 1,296,036 |
| Apr 17, 2026 | 1.40 | 1.54 | 1.37 | 1.50 | 1.50 | 10.29% | 1,718,408 |
| Apr 16, 2026 | 1.30 | 1.39 | 1.28 | 1.36 | 1.36 | 4.62% | 596,971 |
| Apr 15, 2026 | 1.25 | 1.33 | 1.24 | 1.30 | 1.30 | 2.36% | 579,568 |
| Apr 14, 2026 | 1.26 | 1.30 | 1.25 | 1.27 | 1.27 | 1.60% | 422,852 |
| Apr 13, 2026 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 322,983 |
| Apr 10, 2026 | 1.15 | 1.23 | 1.15 | 1.22 | 1.22 | 2.52% | 599,996 |
| Apr 9, 2026 | 1.17 | 1.23 | 1.16 | 1.19 | 1.19 | 1.71% | 340,440 |
| Apr 8, 2026 | 1.17 | 1.22 | 1.15 | 1.17 | 1.17 | 3.54% | 318,514 |
| Apr 7, 2026 | 1.14 | 1.14 | 1.10 | 1.13 | 1.13 | -0.44% | 532,473 |
| Apr 6, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | -2.99% | 687,988 |
| Apr 2, 2026 | 1.15 | 1.20 | 1.11 | 1.17 | 1.17 | -1.68% | 918,095 |
| Apr 1, 2026 | 1.21 | 1.23 | 1.17 | 1.19 | 1.19 | 3.48% | 1,348,936 |
| Mar 31, 2026 | 1.13 | 1.20 | 1.13 | 1.15 | 1.15 | 3.60% | 1,076,707 |
| Mar 30, 2026 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 1,058,147 |
| Mar 27, 2026 | 1.10 | 1.14 | 1.08 | 1.10 | 1.10 | -1.79% | 1,477,759 |
| Mar 26, 2026 | 1.16 | 1.20 | 1.09 | 1.12 | 1.12 | -4.27% | 640,288 |
| Mar 25, 2026 | 1.21 | 1.30 | 1.17 | 1.17 | 1.17 | -1.68% | 891,315 |
| Mar 24, 2026 | 1.14 | 1.21 | 1.11 | 1.19 | 1.19 | 7.21% | 1,164,836 |
| Mar 23, 2026 | 1.10 | 1.17 | 1.07 | 1.11 | 1.11 | -0.89% | 1,694,771 |
| Mar 20, 2026 | 1.18 | 1.22 | 1.12 | 1.12 | 1.12 | -5.88% | 994,995 |
| Mar 19, 2026 | 1.11 | 1.19 | 1.09 | 1.19 | 1.19 | - | 1,554,816 |
| 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 |