Asante Gold Corporation (CSE:ASE)
Canada
· Delayed Price · Currency is CAD 1.090
-0.050 (-4.39%)
May 13, 2025, 3:41 PM EDT
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.15 | 1.15 | 1.11 | 1.14 | - | 0.88% | 16,576 |
| May 9, 2025 | 1.06 | 1.13 | 1.06 | 1.13 | - | 5.61% | 120,200 |
| May 8, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | - | -2.73% | 54,516 |
| May 7, 2025 | 1.04 | 1.10 | 1.03 | 1.10 | - | 2.80% | 110,732 |
| May 6, 2025 | 1.06 | 1.12 | 1.04 | 1.07 | - | 1.90% | 180,821 |
| May 5, 2025 | 1.07 | 1.07 | 1.04 | 1.05 | - | 2.94% | 126,115 |
| May 2, 2025 | 1.00 | 1.04 | 1.00 | 1.02 | - | -2.86% | 77,146 |
| May 1, 2025 | 1.09 | 1.13 | 1.05 | 1.05 | - | -7.89% | 91,848 |
| Apr 30, 2025 | 1.08 | 1.14 | 1.05 | 1.14 | - | 5.56% | 136,800 |
| Apr 29, 2025 | 1.08 | 1.11 | 1.04 | 1.08 | - | - | 108,100 |
| Apr 28, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | - | -2.70% | 15,950 |
| Apr 25, 2025 | 1.07 | 1.12 | 1.05 | 1.11 | - | 4.72% | 115,300 |
| Apr 24, 2025 | 1.09 | 1.09 | 1.04 | 1.06 | - | -2.75% | 46,748 |
| Apr 23, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | - | -4.39% | 15,600 |
| Apr 22, 2025 | 1.13 | 1.14 | 1.12 | 1.14 | - | 1.79% | 19,050 |
| Apr 21, 2025 | 1.14 | 1.17 | 1.10 | 1.12 | - | -1.75% | 180,420 |
| Apr 17, 2025 | 1.14 | 1.16 | 1.11 | 1.14 | - | -0.87% | 90,300 |
| Apr 16, 2025 | 1.12 | 1.20 | 1.12 | 1.15 | - | 4.55% | 98,500 |
| Apr 15, 2025 | 1.14 | 1.14 | 1.05 | 1.10 | - | -3.51% | 266,581 |
| Apr 14, 2025 | 1.14 | 1.14 | 1.11 | 1.14 | - | -2.56% | 18,257 |
| Apr 11, 2025 | 1.08 | 1.17 | 1.08 | 1.17 | - | 6.36% | 186,846 |
| Apr 10, 2025 | 1.11 | 1.11 | 1.08 | 1.10 | - | - | 17,550 |
| Apr 9, 2025 | 1.13 | 1.13 | 1.09 | 1.10 | - | -0.90% | 44,900 |
| Apr 8, 2025 | 1.12 | 1.12 | 1.08 | 1.11 | - | -1.77% | 24,510 |
| Apr 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | - | - |
| Apr 4, 2025 | 1.14 | 1.14 | 1.03 | 1.13 | - | -1.74% | 48,046 |
| Apr 3, 2025 | 1.15 | 1.16 | 1.09 | 1.15 | - | -1.71% | 127,952 |
| Apr 2, 2025 | 1.18 | 1.18 | 1.15 | 1.17 | - | -1.68% | 4,700 |
| Apr 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | - | - |
| Mar 31, 2025 | 1.18 | 1.20 | 1.18 | 1.19 | - | 0.85% | 18,700 |
| Mar 28, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | - | - | 36,800 |
| Mar 27, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | - | - | 2,800 |
| Mar 26, 2025 | 1.18 | 1.18 | 1.15 | 1.18 | - | - | 10,937 |
| Mar 25, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | - | - | 900 |
| Mar 24, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | - | -1.67% | 98,400 |
| Mar 21, 2025 | 1.22 | 1.22 | 1.16 | 1.20 | - | 0.84% | 53,836 |
| Mar 20, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | - | -1.65% | 1,600 |
| Mar 19, 2025 | 1.24 | 1.24 | 1.20 | 1.21 | - | -2.42% | 15,400 |
| Mar 18, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | - | 2.48% | 35,300 |
| Mar 17, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | - | -2.42% | 51,100 |
| Mar 14, 2025 | 1.23 | 1.24 | 1.18 | 1.24 | - | - | 105,127 |
| Mar 13, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | - | - | 64,900 |
| Mar 12, 2025 | 1.22 | 1.25 | 1.22 | 1.24 | - | 0.81% | 65,900 |
| Mar 11, 2025 | 1.20 | 1.25 | 1.20 | 1.23 | - | 2.50% | 181,800 |
| Mar 10, 2025 | 1.19 | 1.20 | 1.15 | 1.20 | - | - | 65,700 |
| Mar 7, 2025 | 1.14 | 1.20 | 1.11 | 1.20 | - | 7.14% | 53,175 |
| Mar 6, 2025 | 1.15 | 1.16 | 1.08 | 1.12 | - | - | 42,698 |
| Mar 5, 2025 | 1.15 | 1.15 | 1.12 | 1.12 | - | -3.45% | 8,500 |
| Mar 4, 2025 | 1.15 | 1.19 | 1.13 | 1.16 | - | 0.87% | 68,690 |
| Mar 3, 2025 | 1.09 | 1.15 | 1.09 | 1.15 | - | 6.48% | 56,434 |