Skip to main content

Asante Gold Corp (CSE: ASE )

1.400 +0.080 (+6.06%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1.440 1.440 1.320 1.320 159,650 -0.13(-8.97%)
Sep 17, 2024 1.460 1.470 1.400 1.450 28,575 -0.03(-2.03%)
Sep 16, 2024 1.440 1.480 1.400 1.480 31,568 +0.05(+3.50%)
Sep 13, 2024 1.370 1.430 1.330 1.430 672,101 +0.08(+5.93%)
Sep 12, 2024 1.360 1.480 1.350 1.350 73,420 -0.03(-2.17%)
Sep 11, 2024 1.310 1.380 1.310 1.380 134,050 +0.05(+3.76%)
Sep 10, 2024 1.330 1.350 1.330 1.330 10,200 -0.03(-2.21%)
Sep 09, 2024 1.330 1.370 1.330 1.360 248,500 +0.05(+3.82%)
Sep 06, 2024 1.310 1.340 1.280 1.310 525,749 +0.02(+1.55%)
Sep 05, 2024 1.300 1.330 1.280 1.290 29,454 -0.01(-0.77%)
Sep 04, 2024 1.270 1.320 1.270 1.300 297,500 +0.04(+3.17%)
Sep 03, 2024 1.250 1.265 1.250 1.260 316,385 +0.00(+0.00%)
Aug 30, 2024 1.260 0 +0.00(+0.00%)
Aug 29, 2024 1.260 1.280 1.250 1.260 442,850 -0.02(-1.56%)
Aug 28, 2024 1.260 1.280 1.220 1.280 633,000 +0.02(+1.59%)
Aug 27, 2024 1.270 1.270 1.250 1.260 8,816 +0.00(+0.00%)
Aug 26, 2024 1.270 1.270 1.250 1.260 481,300 -0.01(-0.79%)
Aug 23, 2024 1.180 1.280 1.180 1.270 783,251 +0.07(+5.83%)
Aug 22, 2024 1.140 1.200 1.100 1.200 287,955 +0.05(+4.35%)
Aug 21, 2024 1.180 1.180 1.140 1.150 28,975 -0.01(-0.86%)
Aug 20, 2024 1.150 1.200 1.140 1.160 1,297,450 +0.03(+2.65%)
Aug 19, 2024 1.150 1.180 1.100 1.130 41,876 -0.02(-1.74%)
Aug 16, 2024 1.060 1.200 1.060 1.150 241,112 +0.05(+4.55%)
Aug 15, 2024 1.020 1.100 1.020 1.100 47,277 +0.09(+8.91%)
Aug 14, 2024 0.9700 1.040 0.9700 1.010 582,900 +0.07(+7.45%)
Aug 13, 2024 0.9200 0.9500 0.8300 0.9400 484,654 +0.00(+0.00%)
Aug 12, 2024 0.9700 0.9700 0.9200 0.9400 1,208,411 -0.02(-2.08%)
Aug 09, 2024 0.9900 0.9900 0.9600 0.9600 30,200 -0.04(-4.00%)
Aug 08, 2024 1.000 1.020 0.9800 1.000 71,800 -0.01(-0.99%)
Aug 07, 2024 1.000 1.020 0.9900 1.010 76,600 +0.03(+3.06%)
Aug 06, 2024 0.9700 0.9900 0.9500 0.9800 240,749 -0.04(-3.92%)
Aug 02, 2024 1.020 0 +0.00(+0.00%)
Aug 01, 2024 1.010 1.050 1.010 1.020 206,912 -0.07(-6.42%)
Jul 31, 2024 1.000 1.090 0.9900 1.090 591,024 +0.10(+9.55%)
Jul 30, 2024 0.9900 1.010 0.9800 0.9950 50,500 -0.01(-0.50%)
Jul 29, 2024 1.010 1.010 0.9700 1.000 69,537 -0.01(-0.99%)
Jul 26, 2024 1.010 1.010 1.000 1.010 318,885 -0.02(-1.94%)
Jul 25, 2024 1.020 1.030 1.000 1.030 78,100 +0.03(+3.00%)
Jul 24, 2024 1.060 1.060 1.000 1.000 542,569 -0.05(-4.76%)
Jul 23, 2024 1.070 1.080 1.020 1.050 71,394 -0.05(-4.55%)
Jul 22, 2024 1.080 1.100 1.080 1.100 2,300 +0.00(+0.00%)
Jul 19, 2024 1.070 1.120 1.060 1.100 66,700 +0.02(+1.85%)
Jul 18, 2024 1.080 1.090 0.9900 1.080 399,069 +0.02(+1.89%)
Jul 17, 2024 1.075 1.075 1.060 1.060 15,650 +0.01(+0.95%)
Jul 16, 2024 1.050 1.110 1.020 1.050 331,514 -0.01(-0.94%)
Jul 15, 2024 1.100 1.100 1.030 1.060 25,620 -0.03(-2.75%)
Jul 12, 2024 1.100 1.100 1.080 1.090 97,457 +0.00(+0.00%)
Jul 11, 2024 1.050 1.100 1.030 1.090 79,650 +0.00(+0.00%)
Jul 10, 2024 1.070 1.090 1.070 1.090 37,900 +0.02(+1.87%)
Jul 09, 2024 1.110 1.110 1.050 1.070 58,300 +0.00(+0.00%)
Jul 08, 2024 1.070 1.070 1.070 1.070 180 -0.05(-4.46%)
Jul 05, 2024 1.100 1.130 1.100 1.120 81,600 +0.00(+0.00%)
Jul 04, 2024 1.100 1.130 1.100 1.120 1,400 +0.00(+0.00%)
Jul 03, 2024 1.120 1.130 1.110 1.120 53,089 +0.00(+0.00%)
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.