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

Asante Gold Corp (CSE: ASE )

1.250 UNCHANGED
Official Closing Price Updated: 3:59 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 (%)
Sep 30, 2022 1.150 1.230 1.150 1.180 139,410 +0.05(+4.42%)
Sep 29, 2022 1.080 1.160 1.080 1.130 32,894 +0.08(+7.62%)
Sep 28, 2022 1.140 1.160 1.000 1.050 228,023 -0.05(-4.55%)
Sep 27, 2022 1.110 1.200 1.040 1.100 280,400 -0.05(-4.35%)
Sep 26, 2022 0.9700 1.150 0.9700 1.150 423,105 +0.12(+11.65%)
Sep 23, 2022 1.040 1.050 1.010 1.030 53,800 -0.03(-2.83%)
Sep 22, 2022 1.070 1.090 1.050 1.060 14,401 -0.02(-1.85%)
Sep 21, 2022 1.120 1.170 1.080 1.080 91,215 -0.06(-5.26%)
Sep 20, 2022 1.000 1.200 0.9400 1.140 155,990 +0.14(+14.00%)
Sep 19, 2022 1.080 1.080 0.9800 1.000 106,629 -0.10(-9.09%)
Sep 16, 2022 1.000 1.110 0.9500 1.100 91,300 +0.09(+8.91%)
Sep 15, 2022 1.020 1.020 1.000 1.010 12,800 +0.00(+0.00%)
Sep 14, 2022 1.090 1.090 0.9600 1.010 86,952 -0.04(-3.81%)
Sep 13, 2022 1.120 1.120 1.030 1.050 71,124 -0.08(-7.08%)
Sep 12, 2022 1.180 1.180 1.130 1.130 20,789 -0.02(-1.74%)
Sep 09, 2022 1.180 1.180 1.130 1.150 46,200 -0.05(-4.17%)
Sep 08, 2022 1.180 1.200 1.180 1.200 36,300 +0.02(+1.69%)
Sep 07, 2022 1.160 1.200 1.160 1.180 36,638 +0.01(+0.85%)
Sep 06, 2022 1.170 1.180 1.160 1.170 14,300 -0.03(-2.50%)
Sep 02, 2022 1.200 0 -0.03(-2.44%)
Sep 01, 2022 1.260 1.260 1.170 1.230 5,304 -0.03(-2.38%)
Aug 31, 2022 1.300 1.300 1.260 1.260 76,700 -0.04(-3.08%)
Aug 30, 2022 1.320 1.320 1.300 1.300 38,806 -0.01(-0.76%)
Aug 29, 2022 1.300 1.330 1.300 1.310 74,600 -0.02(-1.50%)
Aug 26, 2022 1.260 1.380 1.260 1.330 317,125 +0.07(+5.56%)
Aug 25, 2022 1.280 1.280 1.200 1.260 242,100 -0.04(-3.08%)
Aug 24, 2022 1.260 1.320 1.230 1.300 163,174 +0.03(+2.36%)
Aug 23, 2022 1.150 1.270 1.150 1.270 69,655 +0.10(+8.55%)
Aug 22, 2022 1.190 1.190 1.160 1.170 3,440 -0.03(-2.50%)
Aug 19, 2022 1.200 1.210 1.150 1.200 177,049 +0.00(+0.00%)
Aug 18, 2022 1.290 1.290 1.200 1.200 141,656 -0.10(-7.69%)
Aug 17, 2022 1.360 1.360 1.200 1.300 80,715 -0.05(-3.70%)
Aug 16, 2022 1.350 1.370 1.330 1.350 42,300 +0.00(+0.00%)
Aug 15, 2022 1.410 1.410 1.350 1.350 684,311 -0.03(-2.17%)
Aug 12, 2022 1.410 1.490 1.380 1.380 378,064 +0.00(+0.00%)
Aug 11, 2022 1.400 1.520 1.350 1.380 293,493 +0.03(+2.22%)
Aug 10, 2022 1.330 1.400 1.330 1.350 80,550 +0.00(+0.00%)
Aug 09, 2022 1.350 1.360 1.350 1.350 29,101 +0.00(+0.00%)
Aug 08, 2022 1.300 1.350 1.290 1.350 46,600 +0.04(+3.05%)
Aug 05, 2022 1.270 1.310 1.260 1.310 125,302 +0.03(+2.34%)
Aug 04, 2022 1.300 1.300 1.260 1.280 25,060 +0.02(+1.59%)
Aug 03, 2022 1.330 1.340 1.260 1.260 6,702 -0.08(-5.97%)
Aug 02, 2022 1.380 1.400 1.330 1.340 53,768 -0.04(-2.90%)
Jul 29, 2022 1.380 0 +0.00(+0.00%)
Jul 28, 2022 1.420 1.450 1.370 1.380 140,340 -0.02(-1.43%)
Jul 27, 2022 1.160 1.400 1.160 1.400 75,540 +0.24(+20.69%)
Jul 26, 2022 1.160 1.160 1.120 1.160 53,215 +0.01(+0.87%)
Jul 25, 2022 1.150 1.150 1.120 1.150 122,924 +0.00(+0.00%)
Jul 22, 2022 1.150 1.160 1.050 1.150 178,085 +0.00(+0.00%)
Jul 21, 2022 1.180 1.180 1.090 1.150 117,282 -0.03(-2.54%)
Jul 20, 2022 1.300 1.300 1.060 1.180 105,355 -0.12(-9.23%)
Jul 19, 2022 1.260 1.300 1.260 1.300 14,306 +0.05(+4.00%)
Jul 18, 2022 1.300 1.300 1.250 1.250 1,401 -0.03(-2.34%)
Jul 15, 2022 1.260 1.350 1.260 1.280 21,399 -0.02(-1.54%)
Jul 14, 2022 1.340 1.340 1.210 1.300 22,003 -0.08(-5.80%)
Jul 13, 2022 1.380 1.390 1.370 1.380 10,922 -0.02(-1.43%)
Jul 12, 2022 1.400 1.400 1.380 1.400 9,420 -0.01(-0.71%)
Jul 11, 2022 1.480 1.490 1.350 1.410 42,925 -0.11(-7.24%)
Jul 08, 2022 1.430 1.520 1.340 1.520 34,064 +0.10(+7.04%)
Jul 07, 2022 1.450 1.450 1.280 1.420 72,085 +0.01(+0.71%)
Jul 06, 2022 1.510 1.510 1.350 1.410 16,259 -0.08(-5.37%)
Jul 05, 2022 1.580 1.580 1.490 1.490 68,300 -0.08(-5.10%)
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.