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 (%)
Feb 28, 2022 1.600 1.600 1.510 1.540 93,689 -0.03(-1.91%)
Feb 25, 2022 1.600 1.610 1.570 1.570 18,000 -0.03(-1.88%)
Feb 24, 2022 1.620 1.640 1.590 1.600 12,538 -0.04(-2.44%)
Feb 23, 2022 1.660 1.660 1.630 1.640 12,714 -0.03(-1.80%)
Feb 22, 2022 1.700 1.710 1.670 1.670 7,281 -0.03(-1.76%)
Feb 18, 2022 1.700 0 -0.01(-0.58%)
Feb 17, 2022 1.700 1.720 1.670 1.710 120,759 +0.01(+0.59%)
Feb 16, 2022 1.520 1.750 1.520 1.700 735,297 +0.18(+11.84%)
Feb 15, 2022 1.400 1.530 1.400 1.520 438,235 +0.15(+10.95%)
Feb 14, 2022 1.360 1.380 1.350 1.370 645,815 +0.02(+1.48%)
Feb 11, 2022 1.360 1.370 1.340 1.350 66,421 +0.00(+0.00%)
Feb 10, 2022 1.350 1.350 1.340 1.350 2,500 -0.02(-1.46%)
Feb 09, 2022 1.350 1.370 1.350 1.370 84,220 -0.02(-1.44%)
Feb 08, 2022 1.380 1.400 1.380 1.390 39,700 +0.00(+0.00%)
Feb 07, 2022 1.400 1.400 1.380 1.390 8,408 -0.01(-0.71%)
Feb 04, 2022 1.390 1.400 1.390 1.400 50,200 +0.00(+0.00%)
Feb 03, 2022 1.410 1.400 11,310 +0.00(+0.00%)
Feb 02, 2022 1.390 1.410 1.370 1.400 131,908 +0.03(+2.19%)
Feb 01, 2022 1.300 1.380 1.300 1.370 1,169,760 +0.07(+5.38%)
Jan 31, 2022 1.300 1.300 1.270 1.300 19,000 +0.00(+0.00%)
Jan 28, 2022 1.290 1.300 1.280 1.300 12,900 +0.01(+0.78%)
Jan 27, 2022 1.300 1.300 1.250 1.290 26,435 +0.01(+0.78%)
Jan 26, 2022 1.300 1.310 1.280 1.280 28,511 -0.05(-3.76%)
Jan 25, 2022 1.330 1.330 1.330 1.330 502 -0.02(-1.48%)
Jan 24, 2022 1.380 1.390 1.240 1.350 75,746 -0.07(-4.93%)
Jan 21, 2022 1.410 1.420 1.380 1.420 24,710 -0.01(-0.70%)
Jan 20, 2022 1.430 1.430 1.430 1.430 360 -0.01(-0.69%)
Jan 19, 2022 1.380 1.440 1.370 1.440 389,750 +0.07(+5.11%)
Jan 18, 2022 1.390 1.390 1.370 1.370 11,600 -0.03(-2.14%)
Jan 17, 2022 1.410 1.410 1.390 1.400 2,842 +0.00(+0.00%)
Jan 14, 2022 1.420 1.440 1.400 1.400 76,140 -0.02(-1.41%)
Jan 13, 2022 1.400 1.420 1.400 1.420 125,324 +0.06(+4.41%)
Jan 12, 2022 1.300 1.360 1.300 1.360 43,820 +0.08(+6.25%)
Jan 11, 2022 1.300 1.300 1.270 1.280 559,423 -0.01(-0.78%)
Jan 10, 2022 1.280 1.290 1.280 1.290 39,320 +0.01(+0.78%)
Jan 07, 2022 1.320 1.320 1.280 1.280 15,360 +0.01(+0.79%)
Jan 06, 2022 1.280 1.280 1.260 1.270 17,600 -0.01(-0.78%)
Jan 05, 2022 1.280 1.280 1.260 1.280 864,502 +0.03(+2.40%)
Jan 04, 2022 1.240 1.280 1.240 1.250 27,666 +0.03(+2.46%)
Dec 30, 2021 1.220 1.220 1.220 0 +0.01(+0.83%)
Dec 29, 2021 1.140 1.210 1.110 1.210 363,083 +0.06(+5.22%)
Dec 24, 2021 1.150 1.150 1.150 0 +0.01(+0.88%)
Dec 23, 2021 1.150 1.180 1.140 1.140 39,110 +0.01(+0.88%)
Dec 22, 2021 1.160 1.160 1.130 1.130 43,008 -0.02(-1.74%)
Dec 21, 2021 1.140 1.160 1.140 1.150 21,310 +0.00(+0.00%)
Dec 20, 2021 1.150 1.150 1.130 1.150 11,469 +0.02(+1.77%)
Dec 17, 2021 1.170 1.170 1.130 1.130 12,600 +0.00(+0.00%)
Dec 16, 2021 1.140 1.160 1.130 1.130 109,579 -0.01(-0.88%)
Dec 15, 2021 1.150 1.180 1.140 1.140 21,200 +0.01(+0.88%)
Dec 14, 2021 1.150 1.160 1.100 1.130 34,608 -0.06(-5.04%)
Dec 13, 2021 1.190 1.190 1.190 1.190 1,584 -0.01(-0.83%)
Dec 10, 2021 1.200 1.240 1.200 1.200 83,434 +0.01(+0.84%)
Dec 09, 2021 1.200 1.200 1.190 1.190 5,080 +0.02(+1.71%)
Dec 08, 2021 1.190 1.190 1.170 1.170 3,100 +0.00(+0.00%)
Dec 07, 2021 1.180 1.200 1.170 1.170 16,904 -0.01(-0.85%)
Dec 06, 2021 1.200 1.200 1.110 1.180 35,107 -0.02(-1.67%)
Dec 03, 2021 1.200 1.210 1.170 1.200 80,708 +0.00(+0.00%)
Dec 02, 2021 1.220 1.220 1.190 1.200 67,643 -0.01(-0.83%)
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.