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