Skip to main content
Asante Gold Corporation (TSXV:ASE)
Canada flag Canada · Delayed Price · Currency is CAD
2.330
+0.170 (7.87%)
At close: Dec 5, 2025

Asante Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.412.452.252.432.432.53%810,340
Oct 9, 20252.472.522.272.372.37-3.27%851,333
Oct 8, 20252.412.492.402.452.452.08%1,865,262
Oct 7, 20252.462.492.332.402.40-7.34%1,342,628
Oct 6, 20252.342.622.342.592.5911.64%1,278,306
Oct 3, 20252.252.402.222.322.324.04%587,885
Oct 2, 20252.212.342.132.232.23-583,151
Oct 1, 20252.412.412.232.232.23-5.11%231,498
Sep 30, 20252.472.472.312.352.35-4.08%578,640
Sep 29, 20252.352.452.332.452.453.38%406,953
Sep 26, 20252.302.392.302.372.372.60%183,264
Sep 25, 20252.302.392.222.312.310.22%1,118,617
Sep 24, 20252.202.392.192.312.31-4.36%903,330
Sep 23, 20252.202.452.162.412.419.55%2,731,163
Sep 22, 20251.992.241.972.202.2012.82%2,307,549
Sep 19, 20251.751.961.731.951.9513.37%3,012,356
Sep 18, 20251.681.731.641.721.724.24%2,883,472
Sep 17, 20251.631.661.621.651.650.61%215,817
Sep 16, 20251.631.641.591.641.641.23%1,695,315
Sep 15, 20251.591.661.591.621.625.19%1,855,537
Sep 12, 20251.601.611.521.541.54-4.94%606,922
Sep 11, 20251.661.661.611.621.62-1.22%80,170
Sep 10, 20251.611.671.601.641.642.50%394,631
Sep 9, 20251.631.651.601.601.60-3.03%302,658
Sep 8, 20251.621.661.591.651.65-4.07%2,144,950
Sep 5, 20251.631.721.631.721.723.61%854,934
Sep 4, 20251.671.671.621.661.66-1.78%140,173
Sep 3, 20251.731.731.671.691.690.60%179,307
Sep 2, 20251.671.711.661.681.680.60%241,291
Aug 29, 20251.691.721.661.671.67-2.91%263,485
Aug 28, 20251.741.741.671.721.72-867,600
Aug 27, 20251.681.741.661.721.723.61%304,058
Aug 26, 20251.631.691.601.661.662.47%241,057
Aug 25, 20251.581.621.571.621.621.89%485,983
Aug 22, 20251.601.631.561.591.59-0.63%1,980,710
Aug 21, 20251.591.601.561.601.601.91%39,100
Aug 20, 20251.631.631.561.571.57-1.26%124,029
Aug 19, 20251.581.591.571.591.591.27%623,250
Aug 18, 20251.601.601.571.571.57-1.88%50,154
Aug 15, 20251.591.601.561.601.603.23%162,050
Aug 14, 20251.631.651.501.551.55-4.91%159,838
Aug 13, 20251.621.651.601.631.63-0.61%1,615,500
Aug 12, 20251.681.681.641.641.64-2.38%41,000
Aug 11, 20251.671.711.641.681.683.07%246,100
Aug 8, 20251.641.651.601.631.63-1.21%354,177
Aug 7, 20251.651.681.641.651.651.23%190,616
Aug 6, 20251.601.631.591.631.63-0.61%90,824
Aug 5, 20251.611.651.611.641.641.23%827,545
Aug 1, 20251.641.651.621.621.62-58,300
Jul 31, 20251.641.641.611.621.62-24,100
Jul 30, 20251.651.661.621.621.62-1.22%25,200
Jul 29, 20251.651.651.641.641.641.23%12,380
Jul 28, 20251.671.671.611.621.62-4.14%1,299,206
Jul 25, 20251.661.691.621.691.69-69,000
Jul 24, 20251.681.711.681.691.69-0.59%1,077,395
Jul 23, 20251.701.711.651.701.700.59%104,400
Jul 22, 20251.661.701.651.691.693.05%889,053
Jul 21, 20251.631.651.621.641.641.86%682,130
Jul 18, 20251.611.621.611.611.611.26%50,853
Jul 17, 20251.561.591.551.591.591.27%63,700
Jul 16, 20251.601.611.541.571.57-1.88%430,400