ASE.CN - Asante Gold Corporation

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20190.05500.05500.05500.05500.055070,000
Jun 21, 20190.05500.05500.05500.05500.055070,000
Jun 20, 20190.05000.05000.05000.05000.050066,150
Jun 19, 20190.04000.04000.04000.04000.040045,000
Jun 18, 20190.04000.04000.04000.04000.04001,000
Jun 17, 20190.05000.05500.05000.05000.0500150,000
Jun 14, 20190.05000.05000.05000.05000.0500-
Jun 13, 20190.04000.05000.04000.05000.050080,000
Jun 12, 20190.04000.04000.04000.04000.0400-
Jun 11, 20190.04000.04000.04000.04000.040025,000
Jun 10, 20190.05000.05000.05000.05000.05005,000
Jun 07, 20190.04000.04000.04000.04000.04002,000
Jun 06, 20190.05500.05500.05500.05500.055015,000
Jun 05, 20190.07000.07000.07000.07000.07003,000
Jun 04, 20190.05000.06000.05000.05500.055051,000
Jun 03, 20190.05500.06000.05000.05000.050060,001
May 31, 20190.04000.04000.04000.04000.0400-
May 30, 20190.04000.04000.04000.04000.040017,000
May 29, 20190.04000.04000.04000.04000.04007,000
May 28, 20190.04500.04500.04500.04500.0450-
May 27, 20190.04500.04500.04500.04500.04507,000
May 24, 20190.05000.05000.05000.05000.05006,815
May 23, 20190.04500.04500.04000.04000.040040,000
May 22, 20190.06000.06000.06000.06000.0600-
May 21, 20190.04500.06000.04500.06000.060050,000
May 17, 20190.05000.05000.04000.04000.040056,000
May 16, 20190.04000.04000.04000.04000.0400-
May 15, 20190.04500.04500.04000.04000.040093,000
May 14, 20190.04500.04500.04500.04500.0450-
May 13, 20190.04500.04500.04500.04500.045028,280
May 10, 20190.06000.06000.06000.06000.060024,000
May 09, 20190.05500.05500.05500.05500.0550-
May 08, 20190.05500.05500.05500.05500.0550-
May 07, 20190.05500.05500.05500.05500.0550-
May 06, 20190.05500.05500.05500.05500.0550-
May 03, 20190.05500.05500.05500.05500.0550-
May 02, 20190.05500.05500.05500.05500.0550-
May 01, 20190.05500.05500.05500.05500.0550-
Apr 30, 20190.05500.05500.05500.05500.0550-
Apr 29, 20190.05500.05500.05500.05500.0550-
Apr 26, 20190.05500.05500.05500.05500.0550-
Apr 25, 20190.05500.05500.05500.05500.05501,000
Apr 24, 20190.05000.05000.05000.05000.0500-
Apr 23, 20190.05000.05000.05000.05000.0500-
Apr 22, 20190.05000.05000.05000.05000.0500-
Apr 18, 20190.05000.05000.05000.05000.0500-
Apr 17, 20190.05000.05000.05000.05000.0500-
Apr 16, 20190.05500.05500.05000.05000.0500110,000
Apr 15, 20190.07500.07500.07500.07500.0750-
Apr 12, 20190.07500.07500.07500.07500.0750-
Apr 11, 20190.06000.07500.05000.07500.075096,000
Apr 10, 20190.08000.08000.08000.08000.0800-
Apr 09, 20190.08000.08000.08000.08000.0800-
Apr 08, 20190.08000.08000.08000.08000.0800-
Apr 05, 20190.08000.08000.08000.08000.0800-
Apr 04, 20190.07500.08000.07000.08000.080037,000
Apr 03, 20190.07000.08000.07000.08000.080025,000
Apr 02, 20190.06000.06000.05000.05000.0500145,000
Apr 01, 20190.06000.06000.06000.06000.0600-
Mar 29, 20190.06000.06000.06000.06000.0600-
Mar 28, 20190.06000.06000.06000.06000.06001,000
Mar 27, 20190.05500.05500.05500.05500.055022,500
Mar 26, 20190.06000.06000.06000.06000.0600-
Mar 25, 20190.06000.06000.06000.06000.0600-
Mar 22, 20190.06000.06000.06000.06000.06006,500
Mar 21, 20190.07000.07000.07000.07000.0700-
Mar 20, 20190.07000.07000.07000.07000.0700-
Mar 19, 20190.07000.07000.07000.07000.0700-
Mar 18, 20190.07000.07000.07000.07000.0700-
Mar 15, 20190.06500.07000.06500.07000.070033,000
Mar 14, 20190.06500.06500.06500.06500.0650-
Mar 13, 20190.06500.06500.06500.06500.06502,000
Mar 12, 20190.07000.07000.07000.07000.0700-
Mar 11, 20190.07000.07000.07000.07000.0700-
Mar 08, 20190.07000.07000.07000.07000.07003,000
Mar 07, 20190.07000.07000.07000.07000.070057,500
Mar 06, 20190.06500.06500.06500.06500.0650-
Mar 05, 20190.06500.06500.06500.06500.0650-
Mar 04, 20190.06500.06500.06500.06500.0650-
Mar 01, 20190.08000.08000.06500.06500.065024,000
Feb 28, 20190.06500.06500.06500.06500.0650-
Feb 27, 20190.06500.06500.06500.06500.0650-
Feb 26, 20190.06500.06500.06500.06500.0650-
Feb 25, 20190.06500.06500.06500.06500.065036,000
Feb 22, 20190.07000.07500.07000.07500.075090,000
Feb 21, 20190.06000.06500.06000.06500.065040,630
Feb 20, 20190.05000.05000.05000.05000.0500-
Feb 19, 20190.05000.05000.05000.05000.0500-
Feb 15, 20190.05000.05000.05000.05000.0500-
Feb 14, 20190.05000.05000.05000.05000.0500-
Feb 13, 20190.05000.05000.05000.05000.050012,000
Feb 12, 20190.05000.05000.05000.05000.0500-
Feb 11, 20190.05000.05000.05000.05000.0500-
Feb 08, 20190.05000.05000.05000.05000.0500-
Feb 07, 20190.05000.05000.05000.05000.0500-
Feb 06, 20190.06000.06000.05000.05000.050020,000
Feb 05, 20190.05000.05000.05000.05000.0500-
Feb 04, 20190.05000.05000.05000.05000.0500-
Feb 01, 20190.05000.05000.05000.05000.0500-
Jan 31, 20190.05000.05000.05000.05000.050080,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...