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 (%)
Dec 30, 2021 1.220 1.220 1.220 0 +0.01(+0.83%)
Dec 29, 2021 1.140 1.210 1.110 1.210 363,083 +0.06(+5.22%)
Dec 24, 2021 1.150 1.150 1.150 0 +0.01(+0.88%)
Dec 23, 2021 1.150 1.180 1.140 1.140 39,110 +0.01(+0.88%)
Dec 22, 2021 1.160 1.160 1.130 1.130 43,008 -0.02(-1.74%)
Dec 21, 2021 1.140 1.160 1.140 1.150 21,310 +0.00(+0.00%)
Dec 20, 2021 1.150 1.150 1.130 1.150 11,469 +0.02(+1.77%)
Dec 17, 2021 1.170 1.170 1.130 1.130 12,600 +0.00(+0.00%)
Dec 16, 2021 1.140 1.160 1.130 1.130 109,579 -0.01(-0.88%)
Dec 15, 2021 1.150 1.180 1.140 1.140 21,200 +0.01(+0.88%)
Dec 14, 2021 1.150 1.160 1.100 1.130 34,608 -0.06(-5.04%)
Dec 13, 2021 1.190 1.190 1.190 1.190 1,584 -0.01(-0.83%)
Dec 10, 2021 1.200 1.240 1.200 1.200 83,434 +0.01(+0.84%)
Dec 09, 2021 1.200 1.200 1.190 1.190 5,080 +0.02(+1.71%)
Dec 08, 2021 1.190 1.190 1.170 1.170 3,100 +0.00(+0.00%)
Dec 07, 2021 1.180 1.200 1.170 1.170 16,904 -0.01(-0.85%)
Dec 06, 2021 1.200 1.200 1.110 1.180 35,107 -0.02(-1.67%)
Dec 03, 2021 1.200 1.210 1.170 1.200 80,708 +0.00(+0.00%)
Dec 02, 2021 1.220 1.220 1.190 1.200 67,643 -0.01(-0.83%)
Dec 01, 2021 1.270 1.270 1.160 1.210 171,590 -0.04(-3.20%)
Nov 30, 2021 1.290 1.290 1.070 1.250 214,773 -0.04(-3.10%)
Nov 29, 2021 1.340 1.340 1.290 1.290 39,900 -0.05(-3.73%)
Nov 26, 2021 1.300 1.350 1.260 1.340 180,005 +0.00(+0.00%)
Nov 25, 2021 1.290 1.340 1.250 1.340 348,175 +0.09(+7.20%)
Nov 24, 2021 1.230 1.250 1.230 1.250 10,100 +0.03(+2.46%)
Nov 23, 2021 1.300 1.300 1.190 1.220 66,725 -0.08(-6.15%)
Nov 22, 2021 1.310 1.310 1.220 1.300 34,482 -0.02(-1.52%)
Nov 19, 2021 1.340 1.350 1.300 1.320 616,492 +0.00(+0.00%)
Nov 18, 2021 1.350 1.320 1.300 1.320 124,299 -0.01(-0.75%)
Nov 17, 2021 1.350 1.350 1.330 1.330 7,371 -0.01(-0.75%)
Nov 16, 2021 1.340 1.340 1.330 1.340 7,646 +0.01(+0.75%)
Nov 15, 2021 1.340 1.340 1.330 1.330 7,471 -0.02(-1.48%)
Nov 12, 2021 1.360 1.370 1.350 1.350 3,724 +0.00(+0.00%)
Nov 11, 2021 1.350 1.370 1.350 1.350 12,817 -0.03(-2.17%)
Nov 10, 2021 1.230 1.380 1.380 216,724 +0.14(+11.29%)
Nov 09, 2021 1.260 1.260 1.240 1.240 25,253 -0.03(-2.36%)
Nov 08, 2021 1.280 1.280 1.250 1.270 146,820 -0.03(-2.31%)
Nov 05, 2021 1.300 1.300 1.260 1.300 75,150 +0.00(+0.00%)
Nov 04, 2021 1.310 1.320 1.290 1.300 1,553,730 +0.00(+0.00%)
Nov 03, 2021 1.300 1.300 1.270 1.300 196,568 +0.00(+0.00%)
Nov 02, 2021 1.300 1.300 1.280 1.300 33,766 +0.00(+0.00%)
Nov 01, 2021 1.300 1.300 1.270 1.300 283,040 +0.00(+0.00%)
Oct 29, 2021 1.340 1.340 1.250 1.300 126,281 -0.06(-4.41%)
Oct 28, 2021 1.400 1.400 1.360 1.360 144,269 -0.04(-2.86%)
Oct 27, 2021 1.420 1.420 1.400 1.400 67,025 -0.02(-1.41%)
Oct 26, 2021 1.420 1.420 333,431 -0.02(-1.39%)
Oct 25, 2021 1.430 1.460 1.420 1.440 95,728 +0.03(+2.13%)
Oct 22, 2021 1.470 1.470 1.380 1.410 556,740 -0.04(-2.76%)
Oct 21, 2021 1.380 1.500 1.380 1.450 248,902 +0.08(+5.84%)
Oct 20, 2021 1.320 1.380 1.320 1.370 536,854 +0.05(+3.79%)
Oct 19, 2021 1.290 1.320 1.290 1.320 227,115 +0.03(+2.33%)
Oct 18, 2021 1.270 1.310 1.260 1.290 151,129 +0.03(+2.38%)
Oct 15, 2021 1.260 1.260 1.210 1.260 165,981 -0.01(-0.79%)
Oct 14, 2021 1.280 1.320 1.270 1.270 374,298 +0.00(+0.00%)
Oct 13, 2021 1.200 1.300 1.200 1.270 395,882 +0.08(+6.72%)
Oct 12, 2021 1.200 1.220 1.180 1.190 141,552 +0.02(+1.71%)
Oct 08, 2021 1.170 1.170 1.170 0 +0.01(+0.86%)
Oct 07, 2021 1.110 1.180 1.110 1.160 155,478 +0.05(+4.50%)
Oct 06, 2021 1.120 1.120 1.110 1.110 40,504 -0.01(-0.89%)
Oct 05, 2021 1.110 1.120 1.110 1.120 25,700 +0.00(+0.00%)
Oct 04, 2021 1.130 1.130 1.100 1.120 32,845 -0.01(-0.88%)
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.