Skip to main content
Asante Gold Corporation (TSXV:ASE)
Canada flag Canada · Delayed Price · Currency is CAD
1.760
-0.030 (-1.68%)
At close: Mar 6, 2026

Asante Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.751.771.721.761.76-1.68%537,096
Mar 5, 20261.821.821.751.791.79-2.72%1,398,801
Mar 4, 20261.901.911.801.841.84-2.13%1,430,842
Mar 3, 20262.002.001.881.881.88-8.74%973,711
Mar 2, 20262.042.082.022.062.063.00%1,356,677
Feb 27, 20261.972.011.952.002.003.09%1,735,439
Feb 26, 20261.921.951.891.941.94-938,805
Feb 25, 20261.881.971.871.941.943.74%1,608,172
Feb 24, 20261.811.881.781.871.871.08%346,774
Feb 23, 20261.801.871.801.851.853.35%768,853
Feb 20, 20261.701.811.701.791.792.87%2,447,275
Feb 19, 20261.731.811.721.741.74-1,405,503
Feb 18, 20261.661.771.661.741.746.75%357,074
Feb 17, 20261.721.721.631.631.63-4.12%800,343
Feb 13, 20261.691.741.681.701.703.66%614,030
Feb 12, 20261.781.841.641.641.64-10.38%1,731,018
Feb 11, 20261.801.851.781.831.831.10%351,686
Feb 10, 20261.891.901.731.811.81-4.23%1,277,049
Feb 9, 20261.821.911.821.891.891.61%969,628
Feb 6, 20261.761.891.761.861.866.90%456,948
Feb 5, 20261.841.881.731.741.74-8.42%1,290,201
Feb 4, 20261.901.941.821.901.901.06%774,961
Feb 3, 20261.861.931.861.881.885.03%1,184,620
Feb 2, 20261.851.881.791.791.79-4.79%1,651,085
Jan 30, 20261.921.981.831.881.88-9.18%970,701
Jan 29, 20262.092.131.942.072.071.47%2,982,846
Jan 28, 20262.002.101.972.042.045.15%1,424,587
Jan 27, 20262.002.091.911.941.940.52%998,630
Jan 26, 20261.992.001.891.931.932.12%1,653,370
Jan 23, 20261.811.901.721.891.896.18%1,977,511
Jan 22, 20261.771.851.761.781.78-1,327,408
Jan 21, 20261.831.901.661.781.78-1.66%2,279,677
Jan 20, 20261.851.891.811.811.81-2.69%588,401
Jan 19, 20261.821.871.781.861.865.68%192,383
Jan 16, 20261.801.801.711.761.76-1.68%467,805
Jan 15, 20261.851.871.651.791.79-4.79%1,470,830
Jan 14, 20261.891.891.851.881.881.08%554,685
Jan 13, 20261.851.881.811.861.863.91%860,404
Jan 12, 20261.871.891.781.791.79-1.10%590,053
Jan 9, 20261.801.881.801.811.813.43%953,008
Jan 8, 20261.661.751.661.751.754.79%453,821
Jan 7, 20261.751.771.671.671.67-6.96%657,505
Jan 6, 20261.651.811.651.801.807.49%998,999
Jan 5, 20261.701.761.651.671.67-755,888
Jan 2, 20261.661.721.621.671.671.21%668,922
Dec 31, 20251.661.681.621.651.65-0.60%193,029
Dec 30, 20251.741.761.651.661.661.84%356,740
Dec 29, 20251.751.771.611.631.63-6.86%739,975
Dec 24, 20251.711.761.681.751.75-351,044
Dec 23, 20251.791.821.721.751.75-2.23%701,009
Dec 22, 20251.801.891.791.791.79-0.56%583,860
Dec 19, 20251.701.831.701.801.805.88%1,549,828
Dec 18, 20251.751.801.691.701.70-4.49%534,675
Dec 17, 20251.831.861.731.781.78-1.11%1,020,640
Dec 16, 20251.781.971.721.801.80-7.69%2,831,518
Dec 15, 20252.052.051.861.951.95-2.01%1,135,454
Dec 12, 20251.992.031.901.991.99-1.97%1,045,690
Dec 11, 20252.102.121.982.032.03-5.58%1,706,415
Dec 10, 20252.212.252.152.152.15-4.44%335,097
Dec 9, 20252.272.312.202.252.251.35%1,095,085
Dec 8, 20252.262.282.152.222.22-4.72%1,691,821
Dec 5, 20252.162.332.152.332.337.87%3,173,853
Dec 4, 20252.152.212.142.162.16-0.46%471,515
Dec 3, 20252.082.212.082.172.174.33%350,481
Dec 2, 20252.112.122.042.082.08-1.89%123,025
Dec 1, 20252.102.132.042.122.122.91%345,499
Nov 28, 20251.962.061.962.062.061.98%106,624
Nov 27, 20252.022.022.002.022.02-0.49%32,300
Nov 26, 20251.992.041.962.032.032.01%697,697
Nov 25, 20252.032.031.971.991.99-1.49%215,167
Nov 24, 20252.022.072.002.022.021.51%304,293
Nov 21, 20252.052.051.941.991.99-2.45%295,060
Nov 20, 20252.102.102.002.042.04-2.86%508,205
Nov 19, 20252.122.162.042.102.10-0.94%406,856
Nov 18, 20252.032.122.032.122.122.42%605,516
Nov 17, 20252.192.192.042.072.07-2.36%247,703
Nov 14, 20252.112.162.032.122.12-1.85%294,098
Nov 13, 20252.222.222.112.162.16-1.82%395,470
Nov 12, 20252.202.212.122.202.203.77%466,545
Nov 11, 20252.112.152.052.122.120.47%420,789
Nov 10, 20252.092.192.072.112.110.96%363,377
Nov 7, 20252.072.122.032.092.090.48%277,252
Nov 6, 20252.062.132.012.082.08-0.48%867,404
Nov 5, 20252.102.112.052.092.095.56%669,364
Nov 4, 20251.922.071.921.981.98-7.04%480,500
Nov 3, 20252.092.131.972.132.132.40%114,302
Oct 31, 20252.052.091.982.082.080.97%117,690
Oct 30, 20252.012.092.002.062.061.48%283,511
Oct 29, 20252.112.142.032.032.03-0.49%199,951
Oct 28, 20252.142.142.012.042.04-0.97%164,024
Oct 27, 20252.112.111.982.062.06-3.74%586,301
Oct 24, 20252.142.192.102.142.14-0.93%200,832
Oct 23, 20252.182.302.152.162.160.47%322,046
Oct 22, 20252.122.182.102.152.151.90%296,221
Oct 21, 20252.252.252.062.112.11-7.46%525,892
Oct 20, 20252.332.392.242.282.280.44%2,589,087
Oct 17, 20252.512.512.192.272.27-9.92%805,403
Oct 16, 20252.492.562.432.522.522.86%1,058,204
Oct 15, 20252.532.532.392.452.45-1.61%816,884
Oct 14, 20252.502.522.402.492.492.47%868,640