ASE.CN - Asante Gold Corporation

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jan 30, 20190.06000.06000.05500.05500.0550117,000
Jan 29, 20190.06000.06000.06000.06000.0600-
Jan 28, 20190.06000.06000.06000.06000.060050,000
Jan 25, 20190.06000.06000.06000.06000.0600-
Jan 24, 20190.05500.06000.05500.06000.060050,000
Jan 23, 20190.05000.05000.05000.05000.0500-
Jan 22, 20190.05000.05000.05000.05000.0500-
Jan 21, 2019------
Jan 18, 20190.05000.05000.05000.05000.0500-
Jan 17, 20190.05000.05000.05000.05000.0500-
Jan 16, 20190.05000.05000.05000.05000.0500-
Jan 15, 20190.05000.05000.05000.05000.050040,000
Jan 14, 20190.06000.06000.06000.06000.0600-
Jan 11, 20190.06000.06000.06000.06000.0600-
Jan 10, 20190.06000.06000.06000.06000.0600-
Jan 09, 20190.06000.06000.06000.06000.0600-
Jan 08, 20190.06000.06000.06000.06000.0600-
Jan 07, 20190.06000.06000.06000.06000.0600-
Jan 04, 20190.05000.06000.05000.06000.0600120,000
Jan 03, 20190.03000.03000.03000.03000.0300-
Jan 02, 20190.03000.03000.03000.03000.0300-
Dec 31, 20180.03000.03000.03000.03000.030062,000
Dec 28, 20180.03000.03000.03000.03000.0300-
Dec 27, 20180.03000.03000.03000.03000.0300-
Dec 24, 20180.03000.03000.03000.03000.0300-
Dec 21, 20180.03000.03000.03000.03000.0300-
Dec 20, 20180.03000.03000.03000.03000.0300-
Dec 19, 20180.03000.03000.03000.03000.0300-
Dec 18, 20180.03000.03000.03000.03000.0300-
Dec 17, 20180.03500.03500.03000.03000.030014,000
Dec 14, 20180.03000.03000.03000.03000.030020,000
Dec 13, 20180.05000.05000.05000.05000.0500-
Dec 12, 20180.04500.05000.04500.05000.050024,000
Dec 11, 20180.03500.03500.03500.03500.0350150,000
Dec 10, 20180.03500.03500.03500.03500.0350-
Dec 07, 20180.03500.03500.03500.03500.0350-
Dec 06, 20180.03500.03500.03500.03500.0350-
Dec 05, 20180.03500.03500.03500.03500.035050,000
Dec 04, 20180.03500.03500.03500.03500.0350-
Dec 03, 20180.03500.03500.03500.03500.0350201,500
Nov 30, 20180.04500.04500.04500.04500.0450-
Nov 29, 20180.04500.04500.04500.04500.0450-
Nov 28, 20180.04500.04500.04500.04500.0450-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...