Asante Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.85	0.86	0.84	0.85	0.85	-	623,950
Jun 17, 2026	0.89	0.89	0.85	0.85	0.85	-1.16%	755,927
Jun 16, 2026	0.85	0.86	0.82	0.86	0.86	-1.15%	1,109,730
Jun 15, 2026	0.80	0.87	0.80	0.87	0.87	8.75%	597,937
Jun 12, 2026	0.80	0.81	0.78	0.80	0.80	-	485,321
Jun 11, 2026	0.78	0.84	0.75	0.80	0.80	6.67%	1,646,919
Jun 10, 2026	0.82	0.82	0.75	0.75	0.75	-9.64%	585,272
Jun 9, 2026	0.84	0.84	0.77	0.83	0.83	6.41%	636,334
Jun 8, 2026	0.94	0.94	0.78	0.78	0.78	-7.69%	828,097
Jun 5, 2026	0.91	0.95	0.81	0.85	0.85	-10.11%	721,077
Jun 4, 2026	0.94	0.98	0.91	0.94	0.94	2.17%	162,397
Jun 3, 2026	0.98	0.98	0.91	0.92	0.92	-4.17%	268,245
Jun 2, 2026	1.01	1.02	0.96	0.96	0.96	-3.03%	599,241
Jun 1, 2026	1.05	1.05	0.99	0.99	0.99	-5.71%	848,555
May 29, 2026	1.02	1.07	1.02	1.05	1.05	2.94%	356,523
May 28, 2026	1.00	1.05	0.97	1.02	1.02	0.99%	614,831
May 27, 2026	1.09	1.09	1.01	1.01	1.01	-7.34%	385,847
May 26, 2026	1.06	1.10	1.03	1.09	1.09	-0.91%	1,475,599
May 25, 2026	1.05	1.12	1.05	1.10	1.10	3.77%	368,769
May 22, 2026	1.03	1.07	1.03	1.06	1.06	3.92%	64,162
May 21, 2026	1.02	1.06	1.01	1.02	1.02	-2.86%	309,236
May 20, 2026	1.06	1.06	1.02	1.05	1.05	2.94%	515,292
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