Skip to main content
Asante Gold Corporation (TSXV:ASE)
Canada flag Canada · Delayed Price · Currency is CAD
1.190
-0.080 (-6.30%)
At close: Apr 28, 2026

Asante Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.201.221.181.191.19-6.30%239,508
Apr 27, 20261.221.271.181.271.272.42%277,645
Apr 24, 20261.231.261.231.241.24-0.80%127,711
Apr 23, 20261.311.341.231.251.25-4.58%288,480
Apr 22, 20261.281.361.281.311.310.77%309,177
Apr 21, 20261.411.421.281.301.30-9.72%1,111,358
Apr 20, 20261.511.511.391.441.44-4.00%1,296,036
Apr 17, 20261.401.541.371.501.5010.29%1,718,408
Apr 16, 20261.301.391.281.361.364.62%596,971
Apr 15, 20261.251.331.241.301.302.36%579,568
Apr 14, 20261.261.301.251.271.271.60%422,852
Apr 13, 20261.211.261.201.251.252.46%322,983
Apr 10, 20261.151.231.151.221.222.52%599,996
Apr 9, 20261.171.231.161.191.191.71%340,440
Apr 8, 20261.171.221.151.171.173.54%318,514
Apr 7, 20261.141.141.101.131.13-0.44%532,473
Apr 6, 20261.171.171.121.141.14-2.99%687,988
Apr 2, 20261.151.201.111.171.17-1.68%918,095
Apr 1, 20261.211.231.171.191.193.48%1,348,936
Mar 31, 20261.131.201.131.151.153.60%1,076,707
Mar 30, 20261.111.151.091.111.110.91%1,058,147
Mar 27, 20261.101.141.081.101.10-1.79%1,477,759
Mar 26, 20261.161.201.091.121.12-4.27%640,288
Mar 25, 20261.211.301.171.171.17-1.68%891,315
Mar 24, 20261.141.211.111.191.197.21%1,164,836
Mar 23, 20261.101.171.071.111.11-0.89%1,694,771
Mar 20, 20261.181.221.121.121.12-5.88%994,995
Mar 19, 20261.111.191.091.191.19-1,554,816
Mar 18, 20261.301.301.191.191.19-7.75%913,833
Mar 17, 20261.341.371.291.291.29-4.44%683,814
Mar 16, 20261.381.401.301.351.35-2.88%1,275,121
Mar 13, 20261.481.491.351.391.39-5.44%1,937,629
Mar 12, 20261.531.591.441.471.47-6.37%1,163,769
Mar 11, 20261.601.601.491.571.57-4.27%2,902,785
Mar 10, 20261.751.761.631.641.64-6.29%916,434
Mar 9, 20261.711.751.671.751.75-0.57%1,299,959
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