AKG - Asanko Gold Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20190.59000.63260.59530.63260.6326331,853
Jun 25, 20190.62000.64000.59000.61000.6100959,000
Jun 24, 20190.63000.65000.61000.62000.62001,438,400
Jun 21, 20190.60000.62000.58000.60000.60007,171,700
Jun 20, 20190.55000.59000.55000.58000.58004,146,500
Jun 19, 20190.54000.55000.52000.53000.53001,236,900
Jun 18, 20190.53000.54000.52000.54000.54001,139,200
Jun 17, 20190.55000.55000.50000.52000.52001,996,700
Jun 14, 20190.56000.58000.53000.54000.5400481,000
Jun 13, 20190.57000.58000.56000.58000.5800479,600
Jun 12, 20190.55000.57000.55000.57000.5700389,400
Jun 11, 20190.55000.56000.53000.54000.5400413,400
Jun 10, 20190.60000.60000.54000.54000.5400402,200
Jun 07, 20190.58000.60000.57000.57000.5700381,500
Jun 06, 20190.57000.59000.57000.58000.5800330,300
Jun 05, 20190.58000.59000.56000.57000.5700219,800
Jun 04, 20190.57000.58000.56000.57000.5700264,500
Jun 03, 20190.60000.62000.54000.59000.5900851,100
May 31, 20190.57000.62000.56000.60000.6000542,400
May 30, 20190.56000.58000.56000.58000.5800169,700
May 29, 20190.57000.57000.55000.56000.5600195,500
May 28, 20190.57000.59000.56000.58000.5800127,600
May 24, 20190.60000.60000.58000.59000.590080,000
May 23, 20190.57000.60000.55000.60000.6000336,500
May 22, 20190.58000.58000.57000.57000.570083,500
May 21, 20190.59000.60000.57000.58000.5800117,600
May 20, 20190.58000.58000.57000.58000.580071,000
May 17, 20190.60000.60000.58000.59000.5900100,800
May 16, 20190.60000.62000.59000.59000.5900130,500
May 15, 20190.60000.62000.59000.60000.600082,100
May 14, 20190.60000.62000.60000.61000.610078,000
May 13, 20190.61000.62000.60000.61000.6100226,900
May 10, 20190.61000.62000.60000.61000.6100146,400
May 09, 20190.64000.64000.62000.62000.6200144,800
May 08, 20190.64000.64000.61000.62000.6200168,600
May 07, 20190.63000.64000.61000.64000.6400231,400
May 06, 20190.60000.62000.60000.62000.620051,100
May 03, 20190.61000.61000.60000.60000.6000173,600
May 02, 20190.60000.64000.59000.61000.6100269,400
May 01, 20190.64000.64000.60000.61000.6100264,200
Apr 30, 20190.64000.64000.62000.63000.630060,900
Apr 29, 20190.64000.64000.62000.63000.630080,800
Apr 26, 20190.62000.65000.62000.63000.6300191,600
Apr 25, 20190.67000.67000.64000.64000.640077,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...