Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asante Gold Corp (CSE: ASE )

1.270 +0.020 (+1.60%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2020 0.0350 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
May 26, 2020 0.0450 0.0450 0.0450 0.0450 12,667 +0.00(+0.00%)
May 22, 2020 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
May 13, 2020 0.0350 0.0350 0.0350 0 -0.01(-30.00%)
May 12, 2020 0.0500 0.0500 0.0500 0.0500 300,000 -0.00(-9.09%)
May 08, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 06, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 05, 2020 0.0550 0.0550 0.0550 0.0550 260,500 +0.00(+10.00%)
May 04, 2020 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Apr 30, 2020 0.0550 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Apr 29, 2020 0.0500 0.0500 0.0500 0.0500 248,500 +0.01(+11.11%)
Apr 28, 2020 0.0450 0.0450 0.0450 0.0450 140,000 -0.01(-10.00%)
Apr 24, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 23, 2020 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Apr 17, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 15, 2020 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Apr 14, 2020 0.0400 0.0450 0.0400 0.0450 156,000 +0.01(+28.57%)
Apr 13, 2020 0.0350 0.0350 0.0350 908 +0.00(+0.00%)
Apr 01, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 31, 2020 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Mar 30, 2020 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Mar 27, 2020 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Mar 26, 2020 0.0250 0.0350 0.0250 0.0350 197,998 +0.01(+40.00%)
Mar 25, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Mar 24, 2020 0.0200 0.0200 0.0200 0.0200 130,000 -0.01(-20.00%)
Mar 23, 2020 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 20, 2020 0.0250 0.0250 0.0250 0.0250 210,000 -0.01(-28.57%)
Mar 19, 2020 0.0350 0.0350 0.0350 0.0350 1,069 +0.01(+16.67%)
Mar 12, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 11, 2020 0.0350 0.0350 0.0350 0.0350 20,000 -0.01(-22.22%)
Mar 09, 2020 0.0450 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Mar 06, 2020 0.0350 0.0350 0.0300 0.0300 13,000 -0.01(-25.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.01(+33.33%)
Mar 03, 2020 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 02, 2020 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 28, 2020 0.0350 0.0350 0.0350 0.0350 788,170 -0.00(-12.50%)
Feb 27, 2020 0.0400 0.0400 0.0400 0.0400 25,500 +0.00(+0.00%)
Feb 26, 2020 0.0400 0.0400 0.0400 0.0400 167,500 +0.00(+0.00%)
Feb 25, 2020 0.0400 0.0400 0.0350 0.0400 369,570 -0.00(-11.11%)
Feb 24, 2020 0.0400 0.0450 0.0400 0.0450 250,000 +0.00(+12.50%)
Feb 21, 2020 0.0350 0.0400 0.0350 0.0400 26,500 +0.01(+33.33%)
Feb 19, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 18, 2020 0.0350 0.0400 0.0300 0.0300 242,000 -0.01(-25.00%)
Feb 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 05, 2020 0.0400 0.0400 0.0400 0.0400 44,000 +0.01(+33.33%)
Feb 03, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 23, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 22, 2020 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Jan 17, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Jan 16, 2020 0.0400 0.0450 0.0400 0.0450 107,000 +0.00(+0.00%)
Jan 15, 2020 0.0450 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jan 14, 2020 0.0400 0.0450 0.0400 0.0450 53,000 +0.00(+12.50%)
Jan 08, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jan 07, 2020 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Jan 02, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Dec 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Dec 20, 2019 0.0300 0.0300 0.0300 800 +0.00(+0.00%)
Dec 09, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 06, 2019 0.0250 0.0250 0.0250 0.0250 30,000 -0.00(-16.67%)
Dec 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0300 0.0300 220,700 +0.00(+0.00%)
Nov 27, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 21, 2019 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Nov 19, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 12, 2019 0.0400 0.0400 0.0400 389 +0.00(+0.00%)
Nov 08, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 07, 2019 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Nov 06, 2019 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+14.29%)
Nov 05, 2019 0.0400 0.0400 0.0350 0.0350 162,000 -0.00(-12.50%)
Nov 04, 2019 0.0350 0.0400 0.0350 0.0400 20,000 +0.00(+14.29%)
Nov 01, 2019 0.0450 0.0450 0.0350 0.0350 197,998 -0.00(-12.50%)
Oct 31, 2019 0.0500 0.0500 0.0400 0.0400 286,000 -0.01(-20.00%)
Oct 22, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 21, 2019 0.0550 0.0550 0.0500 0.0500 50,000 -0.01(-16.67%)
Oct 18, 2019 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Oct 15, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 09, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 02, 2019 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Sep 19, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 16, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 04, 2019 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Sep 03, 2019 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Aug 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 27, 2019 0.0650 0.0650 0.0600 0.0600 65,498 +0.00(+0.00%)
Aug 26, 2019 0.0600 0.0600 0.0600 0.0600 177,001 +0.00(+9.09%)
Aug 23, 2019 0.0550 0.0550 0.0550 300 +0.00(+0.00%)
Aug 22, 2019 0.0550 0.0550 0.0550 0.0550 56,000 +0.00(+10.00%)
Aug 20, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 16, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 09, 2019 0.0550 0.0550 0.0500 0.0500 15,000 +0.00(+0.00%)
Aug 08, 2019 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Aug 06, 2019 0.0550 0.0550 0.0550 0 +0.01(+37.50%)
Aug 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 01, 2019 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Jul 31, 2019 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+12.50%)
Jul 30, 2019 0.0500 0.0500 0.0400 0.0400 40,000 +0.00(+0.00%)
Jul 29, 2019 0.0400 0.0400 0.0400 0.0400 20,000 -0.01(-20.00%)
Jul 26, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+25.00%)
Jul 25, 2019 0.0400 0.0400 0.0400 0.0400 40,000 -0.01(-27.27%)
Jul 24, 2019 0.0500 0.0550 0.0500 0.0550 547,680 +0.01(+37.50%)
Jul 23, 2019 0.0400 0.0400 0.0400 0.0400 50,000 -0.01(-20.00%)
Jul 22, 2019 0.0500 0.0500 0.0500 0.0500 60,000 -0.00(-9.09%)
Jul 19, 2019 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jul 17, 2019 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jul 15, 2019 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0.0500 160,000 +0.01(+11.11%)
Jul 11, 2019 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+0.00%)
Jul 09, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 04, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 03, 2019 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Jun 28, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 27, 2019 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Jun 26, 2019 0.0550 0.0550 0.0450 0.0450 65,000 +0.00(+0.00%)
Jun 25, 2019 0.0450 0.0450 0.0450 0.0450 75,000 -0.01(-18.18%)
Jun 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 20, 2019 0.0500 0.0500 0.0500 0.0500 66,150 +0.01(+25.00%)
Jun 19, 2019 0.0400 0.0400 0.0400 0.0400 45,000 +0.00(+0.00%)
Jun 18, 2019 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Jun 17, 2019 0.0500 0.0550 0.0500 0.0500 150,000 +0.00(+0.00%)
Jun 13, 2019 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Jun 11, 2019 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jun 10, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+25.00%)
Jun 07, 2019 0.0400 0.0400 0.0400 0.0400 2,000 -0.01(-27.27%)
Jun 06, 2019 0.0550 0.0550 0.0550 0.0550 15,000 -0.02(-21.43%)
Jun 05, 2019 0.0700 0.0700 0.0700 0.0700 3,000 +0.02(+27.27%)
Jun 04, 2019 0.0500 0.0600 0.0500 0.0550 51,000 +0.00(+10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.