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 (%)
Sep 30, 2021 1.100 1.150 1.100 1.150 1,770,490 +0.05(+4.55%)
Sep 29, 2021 1.130 1.130 1.080 1.100 67,675 -0.02(-1.79%)
Sep 28, 2021 1.130 1.130 1.110 1.120 206,522 +0.00(+0.00%)
Sep 27, 2021 1.140 1.140 1.120 1.120 33,550 -0.01(-0.88%)
Sep 24, 2021 1.130 1.140 1.100 1.130 148,949 +0.00(+0.00%)
Sep 23, 2021 1.070 1.130 1.050 1.130 136,328 +0.06(+5.61%)
Sep 22, 2021 1.060 1.080 1.050 1.070 88,547 +0.02(+1.90%)
Sep 21, 2021 1.070 1.070 1.050 1.050 30,300 +0.00(+0.00%)
Sep 20, 2021 1.060 1.080 1.050 1.050 19,111 -0.04(-3.67%)
Sep 17, 2021 1.080 1.090 1.050 1.090 256,980 +0.02(+1.87%)
Sep 16, 2021 1.040 1.080 1.030 1.070 326,693 +0.02(+1.90%)
Sep 15, 2021 1.050 1.050 1.040 1.050 213,575 +0.00(+0.00%)
Sep 14, 2021 1.040 1.070 1.040 1.050 368,482 +0.01(+0.96%)
Sep 13, 2021 1.040 1.040 1.020 1.040 269,472 +0.00(+0.00%)
Sep 10, 2021 1.040 1.060 1.000 1.040 726,040 +0.00(+0.00%)
Sep 09, 2021 1.060 1.080 1.010 1.040 236,216 -0.03(-2.80%)
Sep 08, 2021 1.080 1.090 1.060 1.070 165,550 -0.03(-2.73%)
Sep 07, 2021 1.030 1.100 1.030 1.100 405,906 +0.08(+7.84%)
Sep 03, 2021 1.020 1.020 1.020 0 +0.01(+0.99%)
Sep 02, 2021 1.000 1.030 1.000 1.010 334,626 -0.01(-0.98%)
Sep 01, 2021 0.9700 1.020 0.9700 1.020 748,113 +0.05(+5.15%)
Aug 31, 2021 0.9800 0.9800 0.9700 0.9700 198,200 -0.01(-1.02%)
Aug 30, 2021 0.9900 0.9900 0.9800 0.9800 244,318 -0.01(-1.01%)
Aug 27, 2021 0.9700 0.9900 0.9500 0.9900 207,100 +0.02(+2.06%)
Aug 26, 2021 0.9700 0.9700 0.9400 0.9700 97,700 +0.00(+0.00%)
Aug 25, 2021 0.9800 0.9800 0.9600 0.9700 96,650 -0.02(-2.02%)
Aug 24, 2021 1.000 1.000 0.9600 0.9900 200,720 -0.02(-1.98%)
Aug 23, 2021 1.010 1.020 0.9900 1.010 522,941 +0.01(+1.00%)
Aug 20, 2021 0.9900 1.000 0.9600 1.000 471,201 -0.01(-0.99%)
Aug 19, 2021 1.000 1.020 0.9900 1.010 400,961 +0.01(+1.00%)
Aug 18, 2021 1.030 1.060 0.9900 1.000 646,514 +0.00(+0.00%)
Aug 17, 2021 0.9500 1.100 0.9500 1.000 1,031,576 +0.04(+4.17%)
Aug 16, 2021 0.9000 0.9700 0.8900 0.9600 1,460,067 +0.05(+5.49%)
Aug 13, 2021 0.8500 0.9200 0.8400 0.9100 522,007 +0.06(+7.06%)
Aug 12, 2021 0.7200 0.8500 0.7100 0.8500 408,457 +0.12(+16.44%)
Aug 11, 2021 0.6800 0.7300 0.6800 0.7300 796,837 +0.05(+7.35%)
Aug 10, 2021 0.6600 0.6900 0.6500 0.6800 1,203,181 +0.00(+0.00%)
Aug 09, 2021 0.7000 0.7200 0.6700 0.6800 1,645,793 -0.04(-5.56%)
Aug 06, 2021 0.6500 0.7200 0.6000 0.7200 337,050 -0.03(-4.00%)
Aug 05, 2021 0.5000 0.7600 0.5000 0.7500 2,064,844 +0.34(+85.19%)
Aug 04, 2021 0.4200 0.4200 0.4000 0.4050 134,000 -0.01(-2.41%)
Aug 03, 2021 0.3950 0.4200 0.3950 0.4150 311,475 +0.02(+5.06%)
Jul 30, 2021 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Jul 29, 2021 0.3850 0.4000 0.3850 0.4000 102,272 +0.02(+3.90%)
Jul 28, 2021 0.3800 0.3850 0.3800 0.3850 2,501 +0.01(+1.32%)
Jul 27, 2021 0.3850 0.3850 0.3800 0.3800 38,500 +0.00(+0.00%)
Jul 26, 2021 0.4000 0.4000 0.3800 0.3800 373,312 -0.02(-5.00%)
Jul 23, 2021 0.4000 0.4050 0.4000 0.4000 529,000 +0.00(+0.00%)
Jul 22, 2021 0.3750 0.4050 0.3750 0.4000 259,200 +0.03(+8.11%)
Jul 21, 2021 0.3400 0.3750 0.3400 0.3700 241,607 +0.02(+5.71%)
Jul 20, 2021 0.3600 0.3600 0.3500 0.3500 4,000 -0.01(-1.41%)
Jul 19, 2021 0.3600 0.3600 0.3550 0.3550 6,000 -0.01(-2.74%)
Jul 16, 2021 0.3750 0.3850 0.3650 0.3650 136,250 -0.01(-1.35%)
Jul 15, 2021 0.3850 0.3900 0.3700 0.3700 21,797 -0.02(-3.90%)
Jul 14, 2021 0.3800 0.3950 0.3700 0.3850 392,200 +0.02(+4.05%)
Jul 13, 2021 0.3950 0.3950 0.3700 0.3700 103,100 -0.02(-5.13%)
Jul 12, 2021 0.4000 0.4000 0.3900 0.3900 32,500 -0.03(-7.14%)
Jul 09, 2021 0.3900 0.4200 0.3900 0.4200 85,500 +0.03(+7.69%)
Jul 08, 2021 0.3950 0.4000 0.3900 0.3900 91,000 -0.01(-2.50%)
Jul 07, 2021 0.3850 0.4000 0.3850 0.4000 97,300 +0.03(+6.67%)
Jul 06, 2021 0.3750 0.3900 0.3750 0.3750 53,500 -0.01(-1.32%)
Jul 05, 2021 0.3750 0.3800 0.3750 0.3800 9,160 +0.01(+1.33%)
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.