Advertisement
Advertisement
Asante Gold Corporation (ASE.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Follow
At close: 01:06PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 28,800 |
| Feb 02, 2023 | 1.7500 | 1.8100 | 1.7500 | 1.7900 | 1.7900 | 30,605 |
| Feb 01, 2023 | 1.7300 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | 5,050 |
| Jan 31, 2023 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 2,133 |
| Jan 30, 2023 | 1.7300 | 1.7300 | 1.7100 | 1.7100 | 1.7100 | 3,011 |
| Jan 27, 2023 | 1.7600 | 1.7600 | 1.7000 | 1.7100 | 1.7100 | 12,310 |
| Jan 26, 2023 | 1.7800 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 19,374 |
| Jan 25, 2023 | 1.7700 | 1.7900 | 1.7600 | 1.7900 | 1.7900 | 3,400 |
| Jan 24, 2023 | 1.7400 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 237,700 |
| Jan 23, 2023 | 1.8100 | 1.8100 | 1.7000 | 1.7100 | 1.7100 | 392,560 |
| Jan 20, 2023 | 1.9100 | 1.9200 | 1.7900 | 1.8800 | 1.8800 | 1,407,986 |
| Jan 19, 2023 | 1.7800 | 1.9000 | 1.7500 | 1.9000 | 1.9000 | 412,712 |
| Jan 18, 2023 | 1.8400 | 1.8500 | 1.7800 | 1.7800 | 1.7800 | 91,111 |
| Jan 17, 2023 | 1.8100 | 1.8600 | 1.7900 | 1.8500 | 1.8500 | 253,453 |
| Jan 16, 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.8100 | 180,860 |
| Jan 13, 2023 | 1.8200 | 1.8200 | 1.7400 | 1.8000 | 1.8000 | 118,270 |
| Jan 12, 2023 | 1.8400 | 1.8600 | 1.7600 | 1.8100 | 1.8100 | 310,621 |
| Jan 11, 2023 | 1.7600 | 1.8600 | 1.7200 | 1.8300 | 1.8300 | 209,945 |
| Jan 10, 2023 | 1.6400 | 1.7500 | 1.6400 | 1.7400 | 1.7400 | 1,125,482 |
| Jan 09, 2023 | 1.6500 | 1.7600 | 1.5300 | 1.6500 | 1.6500 | 697,680 |
| Jan 06, 2023 | 1.4300 | 1.8800 | 1.4300 | 1.7200 | 1.7200 | 636,325 |
| Jan 05, 2023 | 1.4200 | 1.4300 | 1.3900 | 1.4100 | 1.4100 | 29,100 |
| Jan 04, 2023 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 25,585 |
| Jan 03, 2023 | 1.3900 | 1.4400 | 1.3800 | 1.4200 | 1.4200 | 131,380 |
| Dec 30, 2022 | 1.3800 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 35,300 |
| Dec 29, 2022 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | 1.3500 | 23,072 |
| Dec 28, 2022 | 1.1100 | 1.3000 | 1.1100 | 1.2700 | 1.2700 | 330,215 |
| Dec 23, 2022 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | 1.1000 | 382,400 |
| Dec 22, 2022 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Dec 21, 2022 | 1.0700 | 1.1000 | 1.0700 | 1.0800 | 1.0800 | 25,300 |
| Dec 20, 2022 | 1.0100 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 34,872 |
| Dec 19, 2022 | 1.0200 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 19,300 |
| Dec 16, 2022 | 1.0300 | 1.0350 | 1.0000 | 1.0300 | 1.0300 | 35,900 |
| Dec 15, 2022 | 1.0700 | 1.1050 | 0.9400 | 1.0400 | 1.0400 | 267,323 |
| Dec 14, 2022 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 5,370 |
| Dec 13, 2022 | 1.1000 | 1.1200 | 1.0800 | 1.1100 | 1.1100 | 48,338 |
| Dec 12, 2022 | 1.1400 | 1.1400 | 1.0400 | 1.0800 | 1.0800 | 10,200 |
| Dec 09, 2022 | 1.1600 | 1.1600 | 1.1000 | 1.1400 | 1.1400 | 43,040 |
| Dec 08, 2022 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | 1.1600 | 8,100 |
| Dec 07, 2022 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | 1.1600 | 7,303 |
| Dec 06, 2022 | 1.1900 | 1.2200 | 1.1600 | 1.1800 | 1.1800 | 13,400 |
| Dec 05, 2022 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 3,700 |
| Dec 02, 2022 | 1.2500 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 65,421 |
| Dec 01, 2022 | 1.2000 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 129,800 |
| Nov 30, 2022 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | 1.1900 | 3,563 |
| Nov 29, 2022 | 1.1300 | 1.2000 | 1.1300 | 1.1800 | 1.1800 | 15,500 |
| Nov 28, 2022 | 1.1500 | 1.1500 | 1.0700 | 1.1200 | 1.1200 | 25,000 |
| Nov 25, 2022 | 1.1900 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 7,002 |
| Nov 24, 2022 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
| Nov 23, 2022 | 1.2200 | 1.2500 | 1.1700 | 1.2400 | 1.2400 | 27,000 |
| Nov 22, 2022 | 1.2100 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 16,450 |
| Nov 21, 2022 | 1.2300 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 21,701 |
| Nov 18, 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 2,300 |
| Nov 17, 2022 | 1.2600 | 1.3000 | 1.1400 | 1.3000 | 1.3000 | 236,229 |
| Nov 16, 2022 | 1.3000 | 1.3000 | 1.2200 | 1.2500 | 1.2500 | 25,900 |
| Nov 15, 2022 | 1.3200 | 1.3200 | 1.2500 | 1.2900 | 1.2900 | 9,200 |
| Nov 14, 2022 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 3,400 |
| Nov 11, 2022 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3900 | 19,000 |
| Nov 10, 2022 | 1.3600 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 218,689 |
| Nov 09, 2022 | 1.3400 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 40,100 |
| Nov 08, 2022 | 1.3600 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 23,650 |
| Nov 07, 2022 | 1.4100 | 1.4100 | 1.3800 | 1.3800 | 1.3800 | 41,800 |
| Nov 04, 2022 | 1.3600 | 1.4500 | 1.3600 | 1.4100 | 1.4100 | 52,500 |
| Nov 03, 2022 | 1.3800 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 5,800 |
| Nov 02, 2022 | 1.3500 | 1.4400 | 1.3500 | 1.3900 | 1.3900 | 51,091 |
| Nov 01, 2022 | 1.3000 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 333,200 |
| Oct 31, 2022 | 1.2700 | 1.3300 | 1.2700 | 1.3000 | 1.3000 | 30,355 |
| Oct 28, 2022 | 1.2900 | 1.3000 | 1.2800 | 1.3000 | 1.3000 | 420,670 |
| Oct 27, 2022 | 1.2900 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 426,229 |
| Oct 26, 2022 | 1.2700 | 1.3400 | 1.2500 | 1.2800 | 1.2800 | 39,000 |
| Oct 25, 2022 | 1.2100 | 1.3300 | 1.2100 | 1.2500 | 1.2500 | 53,050 |
| Oct 24, 2022 | 1.2500 | 1.2700 | 1.2100 | 1.2600 | 1.2600 | 157,365 |
| Oct 21, 2022 | 1.1700 | 1.3000 | 1.1300 | 1.2800 | 1.2800 | 1,460,800 |
| Oct 20, 2022 | 1.1500 | 1.2200 | 1.1500 | 1.1600 | 1.1600 | 237,800 |
| Oct 19, 2022 | 1.1500 | 1.1900 | 1.0100 | 1.1200 | 1.1200 | 96,049 |
| Oct 18, 2022 | 1.1900 | 1.1900 | 1.1400 | 1.1500 | 1.1500 | 15,210 |
| Oct 17, 2022 | 1.2000 | 1.2500 | 1.1300 | 1.2000 | 1.2000 | 45,630 |
| Oct 14, 2022 | 1.3000 | 1.3000 | 1.1700 | 1.1800 | 1.1800 | 24,705 |
| Oct 13, 2022 | 1.3800 | 1.3800 | 1.1700 | 1.2300 | 1.2300 | 312,505 |
| Oct 12, 2022 | 1.4000 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 8,956 |
| Oct 11, 2022 | 1.4500 | 1.4600 | 1.3300 | 1.3600 | 1.3600 | 49,373 |
| Oct 07, 2022 | 1.5400 | 1.5400 | 1.5000 | 1.5000 | 1.5000 | 163,581 |
| Oct 06, 2022 | 1.4900 | 1.6200 | 1.4800 | 1.5400 | 1.5400 | 254,493 |
| Oct 05, 2022 | 1.5200 | 1.5200 | 1.4300 | 1.5000 | 1.5000 | 285,006 |
| Oct 04, 2022 | 1.3600 | 1.6000 | 1.3300 | 1.5400 | 1.5400 | 440,295 |
| Oct 03, 2022 | 1.1900 | 1.4000 | 1.1800 | 1.4000 | 1.4000 | 165,545 |
| Sep 30, 2022 | 1.1500 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 139,410 |
| Sep 29, 2022 | 1.0800 | 1.1600 | 1.0800 | 1.1300 | 1.1300 | 32,894 |
| Sep 28, 2022 | 1.1400 | 1.1600 | 0.9900 | 1.0500 | 1.0500 | 228,023 |
| Sep 27, 2022 | 1.1100 | 1.2000 | 1.0400 | 1.1000 | 1.1000 | 280,400 |
| Sep 26, 2022 | 0.9700 | 1.1500 | 0.9600 | 1.1500 | 1.1500 | 423,105 |
| Sep 23, 2022 | 1.0400 | 1.0500 | 1.0100 | 1.0300 | 1.0300 | 53,800 |
| Sep 22, 2022 | 1.0700 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 14,401 |
| Sep 21, 2022 | 1.1200 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 91,215 |
| Sep 20, 2022 | 1.0000 | 1.2000 | 0.9400 | 1.1400 | 1.1400 | 155,990 |
| Sep 19, 2022 | 1.0800 | 1.0800 | 0.9800 | 1.0000 | 1.0000 | 106,629 |
| Sep 16, 2022 | 1.0000 | 1.1100 | 0.9500 | 1.1000 | 1.1000 | 91,300 |
| Sep 15, 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 12,800 |
| Sep 14, 2022 | 1.0900 | 1.0900 | 0.9500 | 1.0100 | 1.0100 | 86,952 |
| Sep 13, 2022 | 1.1200 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 71,124 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
