AKG - Asanko Gold Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20190.65000.66000.63000.66000.6600323,700
Apr 23, 20190.61000.65000.60000.64000.6400236,800
Apr 22, 20190.64000.67000.62000.62000.6200219,100
Apr 18, 20190.67000.67000.64000.64000.6400195,400
Apr 17, 20190.64000.68000.64000.65000.65001,051,000
Apr 16, 20190.62000.63000.62000.62000.6200104,600
Apr 15, 20190.63000.64000.62000.63000.630091,700
Apr 12, 20190.65000.65000.62000.63000.630044,000
Apr 11, 20190.65000.66000.64000.64000.640059,800
Apr 10, 20190.65000.66000.64000.65000.6500102,500
Apr 09, 20190.66000.67000.65000.66000.6600136,100
Apr 08, 20190.65000.66000.64000.65000.65001,697,300
Apr 05, 20190.64000.65000.64000.64000.6400102,400
Apr 04, 20190.60000.65000.60000.64000.6400149,600
Apr 03, 20190.64000.64000.63000.63000.6300248,800
Apr 02, 20190.65000.65000.64000.64000.640059,300
Apr 01, 20190.63000.65000.62000.64000.6400137,300
Mar 29, 20190.62000.64000.62000.62000.620078,500
Mar 28, 20190.62000.63000.61000.62000.6200357,600
Mar 27, 20190.65000.65000.62000.63000.6300376,800
Mar 26, 20190.65000.66000.64000.64000.6400138,700
Mar 25, 20190.68000.69000.65000.66000.6600895,000
Mar 22, 20190.67000.67000.67000.67000.670093,000
Mar 21, 20190.68000.68000.65000.67000.6700168,100
Mar 20, 20190.67000.68000.66000.67000.6700208,500
Mar 19, 20190.69000.69000.66000.67000.6700197,300
Mar 18, 20190.70000.70000.66000.68000.6800255,100
Mar 15, 20190.69000.69000.65000.68000.6800472,600
Mar 14, 20190.67000.68000.65000.65000.6500128,200
Mar 13, 20190.70000.70000.67000.68000.6800188,200
Mar 12, 20190.65000.70000.65000.68000.6800376,600
Mar 11, 20190.68000.69000.65000.65000.6500229,800
Mar 08, 20190.65000.68000.65000.68000.6800380,800
Mar 07, 20190.66000.66000.61000.64000.6400229,500
Mar 06, 20190.67000.67000.64000.65000.6500178,400
Mar 05, 20190.65000.67000.65000.67000.6700199,800
Mar 04, 20190.67000.68000.65000.66000.6600327,000
Mar 01, 20190.70000.70000.67000.68000.6800311,400
Feb 28, 20190.71000.71000.68000.69000.6900135,100
Feb 27, 20190.72000.72000.70000.70000.7000192,300
Feb 26, 20190.74000.74000.71000.73000.7300121,800
Feb 25, 20190.75000.75000.73000.74000.7400178,800
Feb 22, 20190.72000.75000.72000.74000.7400245,600
Feb 21, 20190.73000.74000.73000.73000.7300206,400
Feb 20, 20190.77000.77000.73000.75000.7500306,300
Feb 19, 20190.75000.76000.75000.75000.7500412,500
Feb 15, 20190.75000.75000.72000.74000.7400201,600
Feb 14, 20190.70000.73000.70000.73000.7300120,600
Feb 13, 20190.71000.73000.71000.72000.7200178,800
Feb 12, 20190.71000.73000.71000.72000.7200201,200
Feb 11, 20190.74000.74000.71000.71000.7100397,100
Feb 08, 20190.72000.74000.71000.71000.7100316,100
Feb 07, 20190.76000.77000.73000.73000.7300204,300
Feb 06, 20190.79000.79000.75000.75000.7500180,100
Feb 05, 20190.78000.80000.77000.77000.7700137,300
Feb 04, 20190.78000.80000.76000.78000.7800223,400
Feb 01, 20190.80000.80000.77000.79000.7900177,200
Jan 31, 20190.79000.80000.78000.80000.8000589,700
Jan 30, 20190.80000.80000.73000.77000.7700541,100
Jan 29, 20190.73000.74000.71000.74000.7400656,800
Jan 28, 20190.70000.72000.67000.72000.7200378,800
Jan 25, 20190.68000.69000.67000.69000.6900136,400
Jan 24, 20190.66000.67000.66000.66000.6600138,200
Jan 23, 20190.67000.68000.66000.66000.660089,600
Jan 22, 20190.69000.70000.65000.67000.6700187,800
Jan 18, 20190.70000.70000.68000.68000.6800225,500
Jan 17, 20190.72000.73000.68000.69000.6900319,100
Jan 16, 20190.72000.72000.70000.71000.7100162,400
Jan 15, 20190.72000.73000.71000.72000.7200367,800
Jan 14, 20190.73000.73000.68000.70000.7000212,700
Jan 11, 20190.72000.72000.70000.70000.7000121,200
Jan 10, 20190.74000.74000.71000.71000.7100141,200
Jan 09, 20190.73000.75000.73000.74000.740082,500
Jan 08, 20190.74000.74000.72000.73000.7300154,200
Jan 07, 20190.76000.78000.72000.74000.7400148,500
Jan 04, 20190.74000.75000.71000.74000.7400288,400
Jan 03, 20190.70000.74000.70000.73000.7300269,200
Jan 02, 20190.66000.69000.63000.69000.6900253,000
Dec 31, 20180.62000.65000.61000.64000.6400322,300
Dec 28, 20180.63000.63000.60000.61000.6100295,000
Dec 27, 20180.60000.63000.59000.62000.6200385,800
Dec 26, 20180.63000.63000.56000.58000.5800337,100
Dec 24, 20180.61000.64000.58000.59000.5900451,700
Dec 21, 20180.65000.67000.58000.58000.58002,701,300
Dec 20, 20180.65000.68000.64000.65000.6500407,000
Dec 19, 20180.66000.67000.63000.65000.6500749,200
Dec 18, 20180.63000.66000.63000.66000.6600382,900
Dec 17, 20180.69000.69000.61000.63000.6300802,100
Dec 14, 20180.70000.70000.68000.69000.6900115,000
Dec 13, 20180.70000.72000.68000.69000.6900118,800
Dec 12, 20180.68000.71000.67000.70000.7000154,300
Dec 11, 20180.70000.71000.67000.68000.6800198,600
Dec 10, 20180.76000.76000.70000.70000.7000192,100
Dec 07, 20180.73000.74000.71000.73000.7300216,600
Dec 06, 20180.72000.72000.67000.72000.7200297,300
Dec 04, 20180.66000.73000.66000.72000.7200343,700
Dec 03, 20180.67000.69000.66000.67000.6700170,400
Nov 30, 20180.64000.67000.64000.65000.6500162,800
Nov 29, 20180.65000.69000.65000.65000.6500149,300
Nov 28, 20180.64000.67000.62000.65000.6500141,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...