Asante Gold Corporation (FRA:1A9)
Germany
· Delayed Price · Currency is EUR 1.300
+0.050 (4.00%)
At close: Dec 4, 2025
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | - |
| Dec 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | - |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | - |
| Dec 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | - |
| Nov 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | - |
| Nov 27, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | - |
| Nov 26, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | -2.38% | 1,600 |
| Nov 25, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 5.00% | 2,043 |
| Nov 24, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Nov 21, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Nov 19, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.40% | - |
| Nov 18, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | - |
| Nov 17, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Nov 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Nov 13, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | - |
| Nov 12, 2025 | 1.28 | 1.36 | 1.28 | 1.36 | 1.36 | 6.25% | 5,000 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.03% | - |
| Nov 10, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 5.60% | 5,000 |
| Nov 7, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Nov 6, 2025 | 1.26 | 1.32 | 1.26 | 1.28 | 1.28 | 6.67% | 18,000 |
| Nov 5, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.98% | - |
| Nov 4, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | - |
| Nov 3, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 0.80% | - |
| Oct 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| Oct 30, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.23% | 20,001 |
| Oct 29, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Oct 28, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.62% | 3,000 |
| Oct 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 23, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Oct 22, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | -5.11% | 500 |
| Oct 21, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -6.16% | - |
| Oct 20, 2025 | 1.38 | 1.46 | 1.38 | 1.46 | 1.46 | -2.67% | 15,700 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.04% | - |
| Oct 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Oct 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Oct 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.36% | - |
| Oct 13, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 2.80% | 2,155 |
| Oct 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -3.38% | - |
| Oct 9, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | - |
| Oct 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | - |
| Oct 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Oct 6, 2025 | 1.41 | 1.58 | 1.41 | 1.58 | 1.58 | 17.04% | 17,459 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Oct 2, 2025 | 1.33 | 1.40 | 1.33 | 1.39 | 1.39 | -2.80% | 10,000 |
| Oct 1, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -3.38% | 2,500 |
| Sep 30, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Sep 29, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.41% | 1,700 |
| Sep 26, 2025 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | -0.70% | 12,564 |
| Sep 25, 2025 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 3,000 |
| Sep 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | - |
| Sep 23, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.37 | 2.24% | 15,500 |
| Sep 22, 2025 | 1.18 | 1.34 | 1.18 | 1.34 | 1.34 | 19.64% | 3,500 |
| Sep 19, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 12.56% | 18,000 |
| Sep 18, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.02% | - |
| Sep 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.03% | - |
| Sep 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 15, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | - | 2,536 |
| Sep 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | - |
| Sep 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.06% | - |
| Sep 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.51% | - |
| Sep 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.33% | - |
| Sep 8, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 5,000 |
| Sep 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -1.92% | - |
| Sep 4, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Sep 3, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Sep 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| Sep 1, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | - |
| Aug 29, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 22,500 |
| Aug 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.96% | - |
| Aug 27, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Aug 26, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 6.81% | 200 |
| Aug 25, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | - |
| Aug 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Aug 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.55% | - |
| Aug 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.05% | - |
| Aug 19, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.55% | - |
| Aug 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.19% | - |
| Aug 15, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.57% | - |
| Aug 14, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.01% | - |
| Aug 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -4.33% | - |
| Aug 12, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Aug 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | 100 |
| Aug 8, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Aug 6, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| Aug 5, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 7,500 |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Aug 1, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 30, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | - |
| Jul 29, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.40% | - |
| Jul 28, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | - |
| Jul 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | - |
| Jul 24, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |
| Jul 23, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 2.97% | - |
| Jul 22, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Jul 21, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 5.64% | 5,000 |