Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asante Gold Corp (CSE: ASE )

1.290 +0.020 (+1.57%)
Official Closing Price Updated: 3:58 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 1.720 1.720 1.710 1.710 2,133 +0.00(+0.00%)
Jan 30, 2023 1.730 1.730 1.710 1.710 3,011 +0.00(+0.00%)
Jan 27, 2023 1.760 1.760 1.700 1.710 12,310 -0.07(-3.93%)
Jan 26, 2023 1.780 1.790 1.760 1.780 19,374 -0.01(-0.56%)
Jan 25, 2023 1.770 1.790 1.760 1.790 3,400 +0.02(+1.13%)
Jan 24, 2023 1.740 1.820 1.720 1.770 237,700 +0.06(+3.51%)
Jan 23, 2023 1.780 1.810 1.700 1.710 392,560 -0.17(-9.04%)
Jan 20, 2023 1.910 1.920 1.790 1.880 1,407,986 -0.02(-1.05%)
Jan 19, 2023 1.780 1.900 1.750 1.900 412,712 +0.12(+6.74%)
Jan 18, 2023 1.840 1.850 1.780 1.780 91,111 -0.07(-3.78%)
Jan 17, 2023 1.810 1.860 1.790 1.850 253,453 +0.04(+2.21%)
Jan 16, 2023 1.800 1.820 1.800 1.810 180,860 +0.01(+0.56%)
Jan 13, 2023 1.820 1.820 1.740 1.800 118,270 -0.01(-0.55%)
Jan 12, 2023 1.840 1.860 1.760 1.810 310,621 -0.02(-1.09%)
Jan 11, 2023 1.740 1.860 1.720 1.830 209,945 +0.09(+5.17%)
Jan 10, 2023 1.640 1.750 1.640 1.740 1,125,482 +0.09(+5.45%)
Jan 09, 2023 1.650 1.760 1.530 1.650 697,680 -0.07(-4.07%)
Jan 06, 2023 1.430 1.880 1.430 1.720 636,325 +0.31(+21.99%)
Jan 05, 2023 1.420 1.430 1.390 1.410 29,100 -0.01(-0.70%)
Jan 04, 2023 1.440 1.450 1.420 1.420 25,585 +0.00(+0.00%)
Jan 03, 2023 1.390 1.440 1.380 1.420 131,380 +0.05(+3.65%)
Dec 30, 2022 1.370 0 +0.02(+1.48%)
Dec 29, 2022 1.300 1.350 1.300 1.350 23,072 +0.08(+6.30%)
Dec 28, 2022 1.110 1.300 1.110 1.270 330,215 +0.17(+15.45%)
Dec 23, 2022 1.100 0 +0.02(+1.85%)
Dec 21, 2022 1.080 1.080 22 +0.01(+0.93%)
Dec 20, 2022 1.010 1.080 1.000 1.070 34,872 +0.08(+8.08%)
Dec 19, 2022 1.020 1.020 0.9500 0.9900 19,300 -0.04(-3.88%)
Dec 16, 2022 1.000 1.035 1.000 1.030 35,900 -0.01(-0.96%)
Dec 15, 2022 1.070 1.105 0.9500 1.040 267,323 -0.03(-2.80%)
Dec 14, 2022 1.100 1.110 1.070 1.070 5,370 -0.04(-3.60%)
Dec 13, 2022 1.100 1.120 1.080 1.110 48,338 +0.03(+2.78%)
Dec 12, 2022 1.140 1.140 1.040 1.080 10,200 -0.06(-5.26%)
Dec 09, 2022 1.160 1.160 1.100 1.140 43,040 -0.02(-1.72%)
Dec 08, 2022 1.170 1.170 1.160 1.160 8,100 +0.00(+0.00%)
Dec 07, 2022 1.180 1.180 1.160 1.160 7,303 -0.02(-1.69%)
Dec 06, 2022 1.190 1.220 1.160 1.180 13,400 -0.06(-4.84%)
Dec 05, 2022 1.270 1.270 1.240 1.240 3,700 -0.04(-3.13%)
Dec 02, 2022 1.250 1.280 1.230 1.280 65,421 +0.02(+1.59%)
Dec 01, 2022 1.200 1.300 1.200 1.260 129,800 +0.07(+5.88%)
Nov 30, 2022 1.170 1.190 1.170 1.190 3,563 +0.01(+0.85%)
Nov 29, 2022 1.130 1.200 1.130 1.180 15,500 +0.06(+5.36%)
Nov 28, 2022 1.150 1.150 1.070 1.120 25,000 -0.04(-3.45%)
Nov 25, 2022 1.190 1.190 1.150 1.160 7,002 -0.04(-3.33%)
Nov 24, 2022 1.210 1.210 1.200 1.200 2,000 -0.04(-3.23%)
Nov 23, 2022 1.220 1.250 1.170 1.240 27,000 +0.02(+1.64%)
Nov 22, 2022 1.210 1.250 1.210 1.220 16,450 +0.03(+2.52%)
Nov 21, 2022 1.230 1.230 1.150 1.190 21,701 -0.03(-2.46%)
Nov 18, 2022 1.250 1.250 1.220 1.220 2,300 +0.01(+0.83%)
Nov 17, 2022 1.260 1.300 1.140 1.210 236,629 -0.04(-3.20%)
Nov 16, 2022 1.300 1.300 1.220 1.250 25,900 -0.04(-3.10%)
Nov 15, 2022 1.320 1.320 1.250 1.290 9,200 +0.02(+1.57%)
Nov 14, 2022 1.350 1.350 1.270 1.270 3,400 -0.12(-8.63%)
Nov 11, 2022 1.400 1.400 1.390 1.390 19,000 +0.00(+0.00%)
Nov 10, 2022 1.360 1.410 1.350 1.390 218,689 +0.03(+2.21%)
Nov 09, 2022 1.340 1.380 1.340 1.360 40,100 +0.01(+0.74%)
Nov 08, 2022 1.360 1.380 1.350 1.350 23,650 -0.03(-2.17%)
Nov 07, 2022 1.410 1.410 1.380 1.380 41,800 -0.03(-2.13%)
Nov 04, 2022 1.360 1.450 1.360 1.410 52,500 +0.05(+3.68%)
Nov 03, 2022 1.380 1.380 1.330 1.360 5,800 -0.03(-2.16%)
Nov 02, 2022 1.350 1.440 1.350 1.390 51,091 +0.05(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.