Asante Gold Corporation (TSXV:ASE)
Canada · Delayed Price · Currency is CAD 1.270
+0.030 (2.42%)
At close: Apr 27, 2026
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 1.75 | 1.77 | 1.72 | 1.76 | 1.76 | -1.68% | 537,096 |
| Mar 5, 2026 | 1.82 | 1.82 | 1.75 | 1.79 | 1.79 | -2.72% | 1,398,801 |
| Mar 4, 2026 | 1.90 | 1.91 | 1.80 | 1.84 | 1.84 | -2.13% | 1,430,842 |
| Mar 3, 2026 | 2.00 | 2.00 | 1.88 | 1.88 | 1.88 | -8.74% | 973,711 |
| Mar 2, 2026 | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | 3.00% | 1,356,677 |
| Feb 27, 2026 | 1.97 | 2.01 | 1.95 | 2.00 | 2.00 | 3.09% | 1,735,439 |
| Feb 26, 2026 | 1.92 | 1.95 | 1.89 | 1.94 | 1.94 | - | 938,805 |
| Feb 25, 2026 | 1.88 | 1.97 | 1.87 | 1.94 | 1.94 | 3.74% | 1,608,172 |
| Feb 24, 2026 | 1.81 | 1.88 | 1.78 | 1.87 | 1.87 | 1.08% | 346,774 |
| Feb 23, 2026 | 1.80 | 1.87 | 1.80 | 1.85 | 1.85 | 3.35% | 768,853 |
| Feb 20, 2026 | 1.70 | 1.81 | 1.70 | 1.79 | 1.79 | 2.87% | 2,447,275 |
| Feb 19, 2026 | 1.73 | 1.81 | 1.72 | 1.74 | 1.74 | - | 1,405,503 |
| Feb 18, 2026 | 1.66 | 1.77 | 1.66 | 1.74 | 1.74 | 6.75% | 357,074 |
| Feb 17, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -4.12% | 800,343 |
| Feb 13, 2026 | 1.69 | 1.74 | 1.68 | 1.70 | 1.70 | 3.66% | 614,030 |