Asante Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.73	0.73	0.62	0.62	0.62	-14.48%	695,346
Oct 29, 2026	0.73	0.74	0.71	0.73	0.73	-3.33%	117,099
Oct 28, 2026	0.75	0.77	0.71	0.75	0.75	-1.32%	185,449
Oct 27, 2026	0.78	0.81	0.75	0.76	0.76	1.33%	100,740
Oct 26, 2026	0.72	0.75	0.71	0.75	0.75	1.35%	183,434
Oct 23, 2026	0.75	0.75	0.72	0.74	0.74	-1.33%	216,108
Oct 22, 2026	0.81	0.81	0.73	0.75	0.75	-8.54%	583,590
Oct 21, 2026	0.77	0.85	0.77	0.82	0.82	2.50%	140,025
Oct 20, 2026	0.80	0.86	0.80	0.80	0.80	-	300,510
Oct 19, 2026	0.75	0.81	0.74	0.80	0.80	8.11%	428,129
Oct 16, 2026	0.74	0.79	0.73	0.74	0.74	1.37%	292,949
Oct 15, 2026	0.72	0.75	0.72	0.73	0.73	5.80%	500,373
Oct 14, 2026	0.72	0.73	0.69	0.69	0.69	-5.48%	228,636
Oct 13, 2026	0.76	0.76	0.73	0.73	0.73	-5.19%	261,179
Oct 9, 2026	0.78	0.79	0.76	0.77	0.77	1.32%	387,185
Oct 8, 2026	0.73	0.77	0.73	0.76	0.76	-	206,139
Oct 7, 2026	0.75	0.77	0.71	0.76	0.76	2.70%	175,334
Oct 6, 2026	0.73	0.76	0.71	0.74	0.74	1.37%	379,366
Oct 5, 2026	0.75	0.75	0.73	0.73	0.73	-2.67%	277,778
Oct 2, 2026	0.75	0.78	0.74	0.75	0.75	1.35%	486,456
Oct 1, 2026	0.77	0.77	0.74	0.74	0.74	-5.13%	209,690
Sep 30, 2026	0.79	0.79	0.76	0.78	0.78	1.30%	394,534
Sep 29, 2026	0.84	0.85	0.77	0.77	0.77	-10.47%	500,556
Sep 28, 2026	0.86	0.86	0.82	0.86	0.86	-	640,077
Sep 25, 2026	0.89	0.90	0.86	0.86	0.86	-2.27%	1,091,822
Sep 24, 2026	0.92	0.92	0.86	0.88	0.88	-4.35%	199,402
Sep 23, 2026	0.97	0.99	0.91	0.92	0.92	-6.12%	139,810
Sep 22, 2026	0.99	0.99	0.96	0.98	0.98	-	271,757
Sep 21, 2026	0.97	0.98	0.96	0.98	0.98	-1.01%	209,093
Sep 18, 2026	0.97	1.06	0.94	0.99	0.99	1.02%	19,934,662
Sep 17, 2026	0.98	1.02	0.98	0.98	0.98	-	3,450,776
Sep 16, 2026	0.97	0.99	0.93	0.98	0.98	-2.00%	472,581
Sep 15, 2026	0.96	1.00	0.94	1.00	1.00	4.17%	926,261
Sep 14, 2026	0.93	1.06	0.93	0.96	0.96	-1.03%	1,630,478
Sep 11, 2026	0.99	1.03	0.97	0.97	0.97	-1.02%	368,877
Sep 10, 2026	0.98	0.98	0.94	0.98	0.98	-2.97%	252,983
Sep 9, 2026	1.01	1.06	1.00	1.01	1.01	4.12%	522,556
Sep 8, 2026	0.99	1.03	0.97	0.97	0.97	-3.96%	230,365
Sep 4, 2026	0.97	1.03	0.97	1.01	1.01	-1.94%	292,296
Sep 3, 2026	1.00	1.05	0.99	1.03	1.03	5.64%	265,749
Sep 2, 2026	0.97	0.99	0.96	0.98	0.98	4.84%	371,969
Sep 1, 2026	0.96	0.99	0.93	0.93	0.93	-5.10%	174,573
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