Asante Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	1.03	1.03	0.97	0.98	0.98	-3.92%	107,690
Aug 28, 2026	1.08	1.08	1.00	1.02	1.02	-5.56%	322,185
Aug 27, 2026	1.10	1.10	1.07	1.08	1.08	-1.82%	157,651
Aug 26, 2026	1.15	1.15	1.10	1.10	1.10	-4.76%	309,888
Aug 25, 2026	1.06	1.16	1.04	1.16	1.16	5.96%	743,489
Aug 24, 2026	1.01	1.10	1.01	1.09	1.09	7.92%	771,689
Aug 21, 2026	1.01	1.03	0.97	1.01	1.01	2.02%	2,173,662
Aug 20, 2026	1.01	1.05	0.98	0.99	0.99	-1.00%	675,735
Aug 19, 2026	1.03	1.06	0.98	1.00	1.00	-	1,256,356
Aug 18, 2026	1.10	1.10	0.99	1.00	1.00	-5.66%	703,348
Aug 17, 2026	1.07	1.11	1.06	1.06	1.06	-0.93%	742,045
Aug 14, 2026	1.03	1.07	1.03	1.07	1.07	7.00%	227,512
Aug 13, 2026	1.04	1.04	1.00	1.00	1.00	-4.76%	1,107,047
Aug 12, 2026	1.03	1.06	1.03	1.05	1.05	0.96%	108,485
Aug 11, 2026	1.01	1.04	1.00	1.04	1.04	4.00%	187,072
Aug 10, 2026	0.97	1.02	0.95	1.00	1.00	4.17%	841,006
Aug 7, 2026	0.96	0.98	0.91	0.96	0.96	6.67%	894,219
Aug 6, 2026	0.87	0.94	0.87	0.90	0.90	4.65%	566,102
Aug 5, 2026	0.81	0.88	0.80	0.86	0.86	16.22%	847,875
Aug 4, 2026	0.75	0.76	0.74	0.74	0.74	4.23%	127,546
Jul 31, 2026	0.72	0.74	0.70	0.71	0.71	0.71%	1,443,984
Jul 30, 2026	0.73	0.73	0.70	0.71	0.71	0.71%	615,421
Jul 29, 2026	0.75	0.75	0.67	0.70	0.70	-1.41%	1,612,162
Jul 28, 2026	0.76	0.76	0.70	0.71	0.71	-8.97%	574,384
Jul 27, 2026	0.77	0.80	0.75	0.78	0.78	-	584,623
Jul 24, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	228,869
Jul 23, 2026	0.80	0.80	0.78	0.79	0.79	-5.95%	718,704
Jul 22, 2026	0.77	0.84	0.76	0.84	0.84	10.53%	380,956
Jul 21, 2026	0.70	0.77	0.70	0.76	0.76	10.14%	496,070
Jul 20, 2026	0.69	0.70	0.68	0.69	0.69	2.99%	143,891
Jul 17, 2026	0.68	0.70	0.67	0.67	0.67	-6.94%	181,108
Jul 16, 2026	0.81	0.81	0.72	0.72	0.72	-12.20%	373,513
Jul 15, 2026	0.83	0.85	0.79	0.82	0.82	-3.53%	2,007,850
Jul 14, 2026	0.84	0.87	0.83	0.85	0.85	3.66%	1,146,167
Jul 13, 2026	0.84	0.84	0.80	0.82	0.82	-2.38%	915,142
Jul 10, 2026	0.80	0.84	0.80	0.84	0.84	2.44%	554,175
Jul 9, 2026	0.80	0.82	0.74	0.82	0.82	1.86%	2,701,255
Jul 8, 2026	0.83	0.83	0.78	0.81	0.81	-0.62%	653,600
Jul 7, 2026	0.81	0.81	0.80	0.81	0.81	-1.82%	258,123
Jul 6, 2026	0.88	0.88	0.81	0.83	0.83	-6.25%	94,986
Jul 3, 2026	0.84	0.88	0.84	0.88	0.88	4.76%	148,320
Jul 2, 2026	0.81	0.85	0.79	0.84	0.84	5.00%	1,360,711
Jun 30, 2026	0.71	0.81	0.70	0.80	0.80	14.29%	2,676,514
Jun 29, 2026	0.68	0.70	0.64	0.70	0.70	1.45%	581,246
Jun 26, 2026	0.69	0.71	0.68	0.69	0.69	-	1,551,400
Jun 25, 2026	0.67	0.75	0.67	0.69	0.69	2.99%	1,832,754
Jun 24, 2026	0.80	0.80	0.62	0.67	0.67	-14.10%	2,510,410
Jun 23, 2026	0.85	0.85	0.77	0.78	0.78	-8.24%	1,040,571
Jun 22, 2026	0.84	0.85	0.83	0.85	0.85	-	619,115
Jun 19, 2026	0.85	0.85	0.85	0.85	0.85	-	80,438