Asante Gold Corporation (TSXV:ASE)
Canada · Delayed Price · Currency is CAD 0.9800
-0.0100 (-1.01%)
At close: Sep 21, 2026
Asante Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |