Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Asante Gold Corporation (ASE.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
1.79000.0000 (0.00%)
At close: 01:06PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231.79001.80001.79001.79001.790028,800
Feb 02, 20231.75001.81001.75001.79001.790030,605
Feb 01, 20231.73001.75001.73001.73001.73005,050
Jan 31, 20231.72001.72001.71001.71001.71002,133
Jan 30, 20231.73001.73001.71001.71001.71003,011
Jan 27, 20231.76001.76001.70001.71001.710012,310
Jan 26, 20231.78001.79001.76001.78001.780019,374
Jan 25, 20231.77001.79001.76001.79001.79003,400
Jan 24, 20231.74001.82001.72001.77001.7700237,700
Jan 23, 20231.81001.81001.70001.71001.7100392,560
Jan 20, 20231.91001.92001.79001.88001.88001,407,986
Jan 19, 20231.78001.90001.75001.90001.9000412,712
Jan 18, 20231.84001.85001.78001.78001.780091,111
Jan 17, 20231.81001.86001.79001.85001.8500253,453
Jan 16, 20231.80001.82001.80001.81001.8100180,860
Jan 13, 20231.82001.82001.74001.80001.8000118,270
Jan 12, 20231.84001.86001.76001.81001.8100310,621
Jan 11, 20231.76001.86001.72001.83001.8300209,945
Jan 10, 20231.64001.75001.64001.74001.74001,125,482
Jan 09, 20231.65001.76001.53001.65001.6500697,680
Jan 06, 20231.43001.88001.43001.72001.7200636,325
Jan 05, 20231.42001.43001.39001.41001.410029,100
Jan 04, 20231.44001.45001.42001.42001.420025,585
Jan 03, 20231.39001.44001.38001.42001.4200131,380
Dec 30, 20221.38001.40001.35001.37001.370035,300
Dec 29, 20221.30001.35001.30001.35001.350023,072
Dec 28, 20221.11001.30001.11001.27001.2700330,215
Dec 23, 20221.07001.11001.07001.10001.1000382,400
Dec 22, 20221.08001.08001.08001.08001.0800-
Dec 21, 20221.07001.10001.07001.08001.080025,300
Dec 20, 20221.01001.08001.00001.07001.070034,872
Dec 19, 20221.02001.02000.95000.97000.970019,300
Dec 16, 20221.03001.03501.00001.03001.030035,900
Dec 15, 20221.07001.10500.94001.04001.0400267,323
Dec 14, 20221.10001.11001.07001.07001.07005,370
Dec 13, 20221.10001.12001.08001.11001.110048,338
Dec 12, 20221.14001.14001.04001.08001.080010,200
Dec 09, 20221.16001.16001.10001.14001.140043,040
Dec 08, 20221.17001.17001.16001.16001.16008,100
Dec 07, 20221.18001.18001.16001.16001.16007,303
Dec 06, 20221.19001.22001.16001.18001.180013,400
Dec 05, 20221.27001.27001.24001.24001.24003,700
Dec 02, 20221.25001.28001.23001.28001.280065,421
Dec 01, 20221.20001.30001.20001.26001.2600129,800
Nov 30, 20221.17001.19001.17001.19001.19003,563
Nov 29, 20221.13001.20001.13001.18001.180015,500
Nov 28, 20221.15001.15001.07001.12001.120025,000
Nov 25, 20221.19001.19001.15001.16001.16007,002
Nov 24, 20221.21001.21001.20001.20001.20002,000
Nov 23, 20221.22001.25001.17001.24001.240027,000
Nov 22, 20221.21001.25001.21001.22001.220016,450
Nov 21, 20221.23001.23001.15001.19001.190021,701
Nov 18, 20221.25001.25001.22001.22001.22002,300
Nov 17, 20221.26001.30001.14001.30001.3000236,229
Nov 16, 20221.30001.30001.22001.25001.250025,900
Nov 15, 20221.32001.32001.25001.29001.29009,200
Nov 14, 20221.35001.35001.27001.27001.27003,400
Nov 11, 20221.40001.40001.39001.39001.390019,000
Nov 10, 20221.36001.41001.35001.39001.3900218,689
Nov 09, 20221.34001.38001.34001.36001.360040,100
Nov 08, 20221.36001.38001.35001.35001.350023,650
Nov 07, 20221.41001.41001.38001.38001.380041,800
Nov 04, 20221.36001.45001.36001.41001.410052,500
Nov 03, 20221.38001.38001.33001.36001.36005,800
Nov 02, 20221.35001.44001.35001.39001.390051,091
Nov 01, 20221.30001.34001.29001.34001.3400333,200
Oct 31, 20221.27001.33001.27001.30001.300030,355
Oct 28, 20221.29001.30001.28001.30001.3000420,670
Oct 27, 20221.29001.30001.25001.30001.3000426,229
Oct 26, 20221.27001.34001.25001.28001.280039,000
Oct 25, 20221.21001.33001.21001.25001.250053,050
Oct 24, 20221.25001.27001.21001.26001.2600157,365
Oct 21, 20221.17001.30001.13001.28001.28001,460,800
Oct 20, 20221.15001.22001.15001.16001.1600237,800
Oct 19, 20221.15001.19001.01001.12001.120096,049
Oct 18, 20221.19001.19001.14001.15001.150015,210
Oct 17, 20221.20001.25001.13001.20001.200045,630
Oct 14, 20221.30001.30001.17001.18001.180024,705
Oct 13, 20221.38001.38001.17001.23001.2300312,505
Oct 12, 20221.40001.44001.40001.40001.40008,956
Oct 11, 20221.45001.46001.33001.36001.360049,373
Oct 07, 20221.54001.54001.50001.50001.5000163,581
Oct 06, 20221.49001.62001.48001.54001.5400254,493
Oct 05, 20221.52001.52001.43001.50001.5000285,006
Oct 04, 20221.36001.60001.33001.54001.5400440,295
Oct 03, 20221.19001.40001.18001.40001.4000165,545
Sep 30, 20221.15001.23001.15001.18001.1800139,410
Sep 29, 20221.08001.16001.08001.13001.130032,894
Sep 28, 20221.14001.16000.99001.05001.0500228,023
Sep 27, 20221.11001.20001.04001.10001.1000280,400
Sep 26, 20220.97001.15000.96001.15001.1500423,105
Sep 23, 20221.04001.05001.01001.03001.030053,800
Sep 22, 20221.07001.09001.05001.06001.060014,401
Sep 21, 20221.12001.17001.08001.08001.080091,215
Sep 20, 20221.00001.20000.94001.14001.1400155,990
Sep 19, 20221.08001.08000.98001.00001.0000106,629
Sep 16, 20221.00001.11000.95001.10001.100091,300
Sep 15, 20221.02001.02001.00001.01001.010012,800
Sep 14, 20221.09001.09000.95001.01001.010086,952
Sep 13, 20221.12001.12001.03001.05001.050071,124
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement