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

Asante Gold Corp (CSE: ASE )

1.260 +0.010 (+0.80%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 28, 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 (%)
Apr 30, 2021 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 29, 2021 0.2400 0.2400 0.2400 0.2400 53,500 -0.01(-4.00%)
Apr 28, 2021 0.2550 0.2600 0.2500 0.2500 74,219 +0.00(+0.00%)
Apr 27, 2021 0.2500 0.2500 0.2500 0.2500 500 +0.00(+0.00%)
Apr 26, 2021 0.2350 0.2700 0.2350 0.2500 64,650 -0.02(-7.41%)
Apr 23, 2021 0.2350 0.2700 0.2350 0.2700 693,000 +0.07(+31.71%)
Apr 22, 2021 0.2400 0.2400 0.2050 0.2050 16,000 -0.04(-14.58%)
Apr 20, 2021 0.2400 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Apr 19, 2021 0.1800 0.2500 0.1800 0.2500 138,000 +0.05(+25.00%)
Apr 16, 2021 0.2350 0.2350 0.2000 0.2000 48,700 -0.03(-14.89%)
Apr 13, 2021 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Apr 07, 2021 0.2350 0.2350 0.2350 0 +0.03(+17.50%)
Apr 06, 2021 0.2500 0.2500 0.2000 0.2000 26,000 -0.08(-27.27%)
Apr 01, 2021 0.2750 0.2750 0.2750 0 +0.04(+14.58%)
Mar 31, 2021 0.2600 0.2600 0.2400 0.2400 41,766 -0.02(-7.69%)
Mar 30, 2021 0.2650 0.2700 0.2600 0.2600 74,594 -0.02(-7.14%)
Mar 29, 2021 0.3000 0.3000 0.2700 0.2800 78,900 -0.02(-6.67%)
Mar 26, 2021 0.2400 0.3200 0.2350 0.3000 226,200 +0.06(+25.00%)
Mar 25, 2021 0.2000 0.2400 0.2000 0.2400 59,700 +0.01(+4.35%)
Mar 24, 2021 0.2800 0.2800 0.2000 0.2300 36,839 -0.03(-11.54%)
Mar 23, 2021 0.2300 0.2600 0.2300 0.2600 203,300 +0.04(+18.18%)
Mar 22, 2021 0.2100 0.2350 0.1900 0.2200 247,300 +0.02(+7.32%)
Mar 19, 2021 0.2000 0.2100 0.1950 0.2050 173,500 +0.00(+2.50%)
Mar 18, 2021 0.1700 0.2000 0.1700 0.2000 109,050 +0.04(+25.00%)
Mar 17, 2021 0.1600 0.1600 0.1600 0.1600 90,860 +0.01(+6.67%)
Mar 16, 2021 0.1250 0.1500 0.1200 0.1500 29,600 +0.03(+25.00%)
Mar 15, 2021 0.1100 0.1200 0.1100 0.1200 18,500 +0.01(+9.09%)
Mar 12, 2021 0.1000 0.1100 0.1000 0.1100 20,000 +0.00(+0.00%)
Mar 11, 2021 0.1100 0.1100 0.1000 0.1100 97,933 +0.00(+0.00%)
Mar 10, 2021 0.1000 0.1100 0.1000 0.1100 62,000 +0.01(+10.00%)
Mar 05, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 04, 2021 0.1000 0.1000 0.1000 0.1000 11,500 +0.00(+0.00%)
Mar 03, 2021 0.0950 0.1000 0.0950 0.1000 41,000 +0.01(+5.26%)
Mar 02, 2021 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Mar 01, 2021 0.0950 0.0950 0.0950 0.0950 27,000 -0.01(-5.00%)
Feb 25, 2021 0.1000 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Feb 24, 2021 0.0950 0.0950 0.0950 0.0950 14,000 +0.00(+0.00%)
Feb 23, 2021 0.0950 0.1000 0.0950 0.0950 38,895 -0.01(-9.52%)
Feb 22, 2021 0.0950 0.1050 0.0950 0.1050 23,125 +0.01(+16.67%)
Feb 19, 2021 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+5.88%)
Feb 18, 2021 0.1000 0.1000 0.0850 0.0850 285,000 -0.01(-15.00%)
Feb 17, 2021 0.1050 0.1050 0.1000 0.1000 56,000 +0.00(+0.00%)
Feb 16, 2021 0.1000 0.1000 0.1000 0.1000 50,000 +0.01(+5.26%)
Feb 12, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Feb 11, 2021 0.1100 0.1100 0.0950 0.0950 27,700 -0.01(-9.52%)
Feb 10, 2021 0.1050 0.1050 0.1050 0.1050 55,000 +0.00(+0.00%)
Feb 09, 2021 0.1050 0.1050 0.1050 0.1050 125,000 +0.00(+5.00%)
Feb 08, 2021 0.1000 0.1050 0.0950 0.1000 170,000 +0.01(+11.11%)
Feb 04, 2021 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 03, 2021 0.1000 0.1000 0.0900 0.0900 50,500 +0.00(+0.00%)
Jan 29, 2021 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 27, 2021 0.1000 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 26, 2021 0.1050 0.1050 0.1050 0.1050 58,219 -0.01(-4.55%)
Jan 22, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jan 21, 2021 0.1150 0.1150 0.1100 0.1100 14,500 -0.01(-12.00%)
Jan 20, 2021 0.1250 0.1250 0.1250 0.1250 800 +0.01(+8.70%)
Jan 19, 2021 0.1050 0.1150 0.1000 0.1150 242,500 -0.02(-14.81%)
Jan 18, 2021 0.1350 0.1350 0.1350 0.1350 7,000 +0.01(+8.00%)
Jan 11, 2021 0.1250 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jan 08, 2021 0.1300 0.1350 0.1300 0.1300 27,000 -0.01(-10.34%)
Jan 07, 2021 0.1200 0.1450 0.1200 0.1450 66,390 +0.02(+20.83%)
Jan 04, 2021 0.1200 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Dec 31, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Dec 29, 2020 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 23, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 22, 2020 0.1200 0.1200 0.1200 0.1200 62,100 +0.00(+4.35%)
Dec 18, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Dec 17, 2020 0.1100 0.1100 0.1050 0.1050 12,500 -0.01(-4.55%)
Dec 16, 2020 0.1200 0.1250 0.1100 0.1100 49,387 -0.01(-12.00%)
Dec 15, 2020 0.1250 0.1250 0.1250 0.1250 5,000 +0.04(+56.25%)
Dec 14, 2020 0.0950 0.0950 0.0800 0.0800 33,500 -0.04(-36.00%)
Dec 10, 2020 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 09, 2020 0.1250 0.1250 0.1250 0.1250 2,000 +0.01(+13.64%)
Dec 08, 2020 0.1100 0.1100 0.1100 0.1100 3,500 +0.01(+10.00%)
Dec 07, 2020 0.1100 0.1100 0.1000 0.1000 14,636 -0.01(-9.09%)
Nov 30, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 27, 2020 0.1000 0.1100 0.1000 0.1100 15,200 +0.01(+10.00%)
Nov 25, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 23, 2020 0.0900 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 20, 2020 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-9.09%)
Nov 16, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 12, 2020 0.1100 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Nov 11, 2020 0.1100 0.1100 0.1050 0.1050 40,000 +0.00(+0.00%)
Nov 04, 2020 0.1050 0.1050 0.1050 0 -0.01(-12.50%)
Nov 03, 2020 0.1200 0.1200 0.1200 0.1200 37,500 +0.00(+0.00%)
Nov 02, 2020 0.1200 0.1200 0.1200 0.1200 52,000 +0.00(+0.00%)
Oct 29, 2020 0.1200 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Oct 27, 2020 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 26, 2020 0.1300 0.1300 0.1200 0.1300 54,300 +0.00(+0.00%)
Oct 23, 2020 0.1100 0.1300 0.1100 0.1300 157,517 +0.02(+18.18%)
Oct 22, 2020 0.1100 0.1100 0.1100 0.1100 100,686 +0.00(+0.00%)
Oct 21, 2020 0.0950 0.1100 0.0950 0.1100 215,000 +0.01(+15.79%)
Oct 20, 2020 0.0950 0.0950 0.0900 0.0950 41,999 +0.00(+0.00%)
Oct 19, 2020 0.0950 0.0950 0.0950 0.0950 22,969 -0.01(-5.00%)
Oct 16, 2020 0.1000 0.1000 0.1000 0.1000 450 +0.00(+0.00%)
Oct 14, 2020 0.1000 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 09, 2020 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 08, 2020 0.0950 0.0950 0.0950 0.0950 6,300 +0.00(+0.00%)
Oct 07, 2020 0.0950 0.0950 0.0950 0.0950 3,000 +0.01(+5.56%)
Oct 05, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 30, 2020 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 29, 2020 0.0900 0.0900 0.0900 0.0900 62,000 +0.00(+0.00%)
Sep 24, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 23, 2020 0.1000 0.1000 0.0900 0.0900 109,500 -0.02(-18.18%)
Sep 22, 2020 0.1150 0.1150 0.1100 0.1100 41,000 +0.02(+22.22%)
Sep 17, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Sep 16, 2020 0.1000 0.1000 0.0950 0.1000 125,400 +0.00(+0.00%)
Sep 15, 2020 0.1000 0.1000 0.1000 0.1000 96,000 +0.01(+11.11%)
Sep 14, 2020 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Sep 11, 2020 0.1000 0.1000 0.0950 0.0950 319,900 -0.01(-9.52%)
Sep 10, 2020 0.1050 0.1050 0.1050 0.1050 3,012 +0.00(+0.00%)
Sep 09, 2020 0.0900 0.1050 0.0900 0.1050 53,000 +0.02(+31.25%)
Sep 08, 2020 0.0800 0.0800 0.0800 0.0800 66,500 -0.02(-20.00%)
Sep 03, 2020 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 02, 2020 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+0.00%)
Sep 01, 2020 0.1050 0.1050 0.0950 0.1050 205,500 +0.00(+5.00%)
Aug 31, 2020 0.1050 0.1200 0.1000 0.1000 319,713 -0.01(-9.09%)
Aug 28, 2020 0.1100 0.1100 0.1100 0.1100 136,800 +0.00(+0.00%)
Aug 27, 2020 0.1050 0.1200 0.1050 0.1100 35,127 +0.01(+10.00%)
Aug 26, 2020 0.1000 0.1000 0.1000 0.1000 6,500 +0.00(+0.00%)
Aug 25, 2020 0.1000 0.1100 0.1000 0.1000 197,500 +0.00(+0.00%)
Aug 24, 2020 0.1000 0.1050 0.1000 0.1000 219,500 +0.01(+5.26%)
Aug 21, 2020 0.0950 0.1000 0.0950 0.0950 261,000 +0.01(+5.56%)
Aug 20, 2020 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
Aug 19, 2020 0.0900 0.0950 0.0900 0.0900 347,050 +0.00(+0.00%)
Aug 18, 2020 0.0850 0.0900 0.0850 0.0900 39,000 +0.02(+28.57%)
Aug 17, 2020 0.0900 0.0900 0.0700 0.0700 267,000 -0.01(-12.50%)
Aug 14, 2020 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-11.11%)
Aug 13, 2020 0.0800 0.0900 0.0800 0.0900 200,000 +0.00(+5.88%)
Aug 12, 2020 0.0800 0.0850 0.0800 0.0850 31,500 +0.01(+21.43%)
Aug 11, 2020 0.0800 0.0800 0.0700 0.0700 30,000 -0.01(-17.65%)
Aug 10, 2020 0.0700 0.0850 0.0700 0.0850 5,000 +0.01(+6.25%)
Aug 06, 2020 0.0800 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 05, 2020 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Aug 04, 2020 0.0850 0.0850 0.0850 0.0850 50,000 +0.01(+6.25%)
Jul 31, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 30, 2020 0.0800 0.0800 0.0800 0.0800 22,000 -0.01(-5.88%)
Jul 29, 2020 0.0850 0.0900 0.0850 0.0850 145,935 +0.01(+6.25%)
Jul 28, 2020 0.0800 0.0800 0.0800 0.0800 145,000 -0.01(-5.88%)
Jul 27, 2020 0.0800 0.0850 0.0750 0.0850 265,394 +0.01(+6.25%)
Jul 24, 2020 0.0750 0.0800 0.0750 0.0800 164,000 +0.01(+6.67%)
Jul 23, 2020 0.0750 0.0750 0.0750 0.0750 177,000 +0.00(+0.00%)
Jul 22, 2020 0.0650 0.0750 0.0650 0.0750 306,500 +0.00(+7.14%)
Jul 21, 2020 0.0650 0.0750 0.0650 0.0700 142,000 +0.01(+16.67%)
Jul 17, 2020 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Jul 16, 2020 0.0650 0.0700 0.0600 0.0700 97,000 -0.01(-12.50%)
Jul 14, 2020 0.0800 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 13, 2020 0.0800 0.0800 0.0700 0.0700 151,500 -0.01(-17.65%)
Jul 09, 2020 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 08, 2020 0.0800 0.0900 0.0800 0.0850 473,000 +0.01(+21.43%)
Jul 07, 2020 0.0700 0.0700 0.0700 0.0700 128,000 +0.01(+16.67%)
Jul 06, 2020 0.0700 0.0700 0.0600 0.0600 106,000 -0.01(-7.69%)
Jul 03, 2020 0.0650 0.0650 0.0650 0.0650 39,000 +0.00(+0.00%)
Jul 02, 2020 0.0500 0.0650 0.0500 0.0650 103,000 +0.01(+30.00%)
Jun 30, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 29, 2020 0.0450 0.0450 0.0400 0.0450 100,000 +0.00(+0.00%)
Jun 26, 2020 0.0500 0.0500 0.0450 0.0450 104,000 -0.01(-10.00%)
Jun 25, 2020 0.0450 0.0500 0.0450 0.0500 58,000 +0.00(+0.00%)
Jun 24, 2020 0.0500 0.0500 0.0500 0.0500 80,000 +0.01(+25.00%)
Jun 23, 2020 0.0400 0.0400 0.0400 0.0400 19,000 -0.00(-11.11%)
Jun 19, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jun 15, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 11, 2020 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 05, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 04, 2020 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Jun 03, 2020 0.0350 0.0350 0.0350 0.0350 70,481 +0.00(+0.00%)
Jun 01, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 27, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
May 26, 2020 0.0450 0.0450 0.0450 0.0450 12,667 +0.00(+0.00%)
May 22, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
May 13, 2020 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
May 12, 2020 0.0500 0.0500 0.0500 0.0500 300,000 -0.00(-9.09%)
May 08, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 06, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 05, 2020 0.0550 0.0550 0.0550 0.0550 260,500 +0.00(+10.00%)
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.