Asante Gold Corporation (CSE:ASE)
Canada
· Delayed Price · Currency is CAD 1.600
+0.030 (1.91%)
Aug 15, 2025, 3:59 PM EDT
Asante Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.59 | 1.60 | 1.56 | 1.60 | - | 3.23% | 268,650 |
| Aug 14, 2025 | 1.63 | 1.65 | 1.50 | 1.55 | - | -4.91% | 159,838 |
| Aug 13, 2025 | 1.62 | 1.65 | 1.60 | 1.63 | - | -0.61% | 1,615,500 |
| Aug 12, 2025 | 1.68 | 1.68 | 1.64 | 1.64 | - | -2.38% | 41,000 |
| Aug 11, 2025 | 1.67 | 1.71 | 1.64 | 1.68 | - | 3.07% | 246,100 |
| Aug 8, 2025 | 1.64 | 1.65 | 1.60 | 1.63 | - | -1.21% | 354,177 |
| Aug 7, 2025 | 1.65 | 1.68 | 1.64 | 1.65 | - | 1.23% | 190,616 |
| Aug 6, 2025 | 1.60 | 1.63 | 1.59 | 1.63 | - | -0.61% | 90,824 |
| Aug 5, 2025 | 1.61 | 1.65 | 1.61 | 1.64 | - | 1.23% | 827,545 |
| Aug 1, 2025 | 1.64 | 1.65 | 1.62 | 1.62 | - | - | 58,300 |
| Jul 31, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | - | - | 24,100 |
| Jul 30, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | - | -1.22% | 25,200 |
| Jul 29, 2025 | 1.65 | 1.65 | 1.64 | 1.64 | - | 1.23% | 12,380 |
| Jul 28, 2025 | 1.67 | 1.67 | 1.61 | 1.62 | - | -4.14% | 1,299,206 |
| Jul 25, 2025 | 1.66 | 1.69 | 1.62 | 1.69 | - | - | 69,000 |
| Jul 24, 2025 | 1.68 | 1.71 | 1.68 | 1.69 | - | -0.59% | 1,077,395 |
| Jul 23, 2025 | 1.70 | 1.71 | 1.65 | 1.70 | - | 0.59% | 104,400 |
| Jul 22, 2025 | 1.66 | 1.70 | 1.65 | 1.69 | - | 3.05% | 889,053 |
| Jul 21, 2025 | 1.63 | 1.65 | 1.62 | 1.64 | - | 1.86% | 682,130 |
| Jul 18, 2025 | 1.61 | 1.62 | 1.61 | 1.61 | - | 1.26% | 50,853 |
| Jul 17, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | - | 1.27% | 63,700 |
| Jul 16, 2025 | 1.60 | 1.61 | 1.54 | 1.57 | - | -1.88% | 430,400 |
| Jul 15, 2025 | 1.59 | 1.61 | 1.57 | 1.60 | - | -0.62% | 569,000 |
| Jul 14, 2025 | 1.62 | 1.62 | 1.56 | 1.61 | - | -0.62% | 75,443 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.60 | 1.62 | - | 0.62% | 151,854 |
| Jul 10, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | - | -1.23% | 60,000 |
| Jul 9, 2025 | 1.60 | 1.63 | 1.60 | 1.63 | - | 1.87% | 64,900 |
| Jul 8, 2025 | 1.63 | 1.65 | 1.59 | 1.60 | - | -1.84% | 100,299 |
| Jul 7, 2025 | 1.74 | 1.74 | 1.62 | 1.63 | - | -4.12% | 43,675 |
| Jul 4, 2025 | 1.70 | 1.70 | 1.68 | 1.70 | - | 1.19% | 110,131 |
| Jul 3, 2025 | 1.67 | 1.68 | 1.65 | 1.68 | - | 4.35% | 88,229 |
| Jul 2, 2025 | 1.51 | 1.73 | 1.51 | 1.61 | - | 5.92% | 2,177,104 |
| Jun 30, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | - | -1.94% | 62,706 |
| Jun 27, 2025 | 1.59 | 1.60 | 1.55 | 1.55 | - | -2.52% | 108,355 |
| Jun 26, 2025 | 1.57 | 1.60 | 1.55 | 1.59 | - | 1.92% | 430,423 |
| Jun 25, 2025 | 1.57 | 1.59 | 1.54 | 1.56 | - | -1.27% | 196,755 |
| Jun 24, 2025 | 1.62 | 1.62 | 1.52 | 1.58 | - | -2.47% | 886,400 |
| Jun 23, 2025 | 1.58 | 1.62 | 1.52 | 1.62 | - | 3.85% | 1,117,400 |
| Jun 20, 2025 | 1.57 | 1.60 | 1.54 | 1.56 | - | -1.89% | 560,266 |
| Jun 19, 2025 | 1.50 | 1.59 | 1.48 | 1.59 | - | 2.58% | 274,446 |
| Jun 18, 2025 | 1.48 | 1.55 | 1.43 | 1.55 | - | 6.16% | 420,172 |
| Jun 17, 2025 | 1.43 | 1.47 | 1.41 | 1.46 | - | 0.69% | 187,400 |
| Jun 16, 2025 | 1.45 | 1.46 | 1.37 | 1.45 | - | -1.36% | 208,404 |
| Jun 13, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | - | 0.68% | 597,709 |
| Jun 12, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | - | 6.57% | 336,607 |
| Jun 11, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | - | -1.44% | 114,100 |
| Jun 10, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | - | -0.71% | 212,486 |
| Jun 9, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | - | 1.45% | 185,087 |
| Jun 6, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | - | 0.73% | 227,732 |
| Jun 5, 2025 | 1.34 | 1.38 | 1.34 | 1.37 | - | 1.48% | 201,022 |