Canada markets closed

Asante Gold Corporation (1A9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.9050+0.0150 (+1.69%)
At close: 08:01AM CEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.90500.90500.90500.90500.90509,000
Apr 17, 20240.89000.89000.89000.89000.89009,000
Apr 16, 20240.92000.92000.92000.92000.9200-
Apr 15, 20240.93500.93500.93500.93500.9350-
Apr 12, 20240.90500.90500.90500.90500.9050-
Apr 11, 20240.94000.94000.94000.94000.9400-
Apr 10, 20240.93500.93500.93500.93500.9350-
Apr 09, 20240.87000.87000.87000.87000.8700-
Apr 08, 20240.91000.91000.91000.91000.9100-
Apr 05, 20240.88000.88000.88000.88000.8800-
Apr 04, 20240.87500.87500.87500.87500.8750-
Apr 03, 20240.87500.87500.87500.87500.8750-
Apr 02, 20240.88000.88000.88000.88000.8800-
Mar 28, 20240.84200.84200.84200.84200.8420-
Mar 27, 20240.81200.81200.81200.81200.8120-
Mar 26, 20240.75800.75800.75800.75800.7580-
Mar 25, 20240.80600.80600.80600.80600.8060-
Mar 22, 20240.80200.80200.80200.80200.8020-
Mar 21, 20240.80600.80600.78600.78600.78605,000
Mar 20, 20240.81800.81800.81800.81800.8180100
Mar 19, 20240.79800.79800.79800.79800.7980-
Mar 18, 20240.77200.77200.77200.77200.7720-
Mar 15, 20240.81200.81200.81200.81200.8120-
Mar 14, 20240.79200.81200.79200.81200.81205,000
Mar 13, 20240.81200.81200.81200.81200.81205,000
Mar 12, 20240.85200.85200.81800.81800.818010,000
Mar 11, 20240.82400.82400.82400.82400.8240-
Mar 08, 20240.87400.87400.83200.83200.83203,000
Mar 07, 20240.90000.90000.90000.90000.9000-
Mar 06, 20240.90000.90000.90000.90000.9000-
Mar 05, 20240.89200.89200.89200.89200.8920-
Mar 04, 20240.89400.89400.89400.89400.8940-
Mar 01, 20240.87800.87800.87800.87800.8780-
Feb 29, 20240.85400.85400.85400.85400.8540-
Feb 28, 20240.83000.86600.83000.86600.8660550
Feb 27, 20240.80400.80400.80400.80400.8040-
Feb 26, 20240.83800.83800.83800.83800.8380-
Feb 23, 20240.84800.84800.84800.84800.8480-
Feb 22, 20240.76400.76400.76400.76400.7640-
Feb 21, 20240.80600.80600.80600.80600.8060-
Feb 20, 20240.84400.84400.84400.84400.8440-
Feb 19, 20240.84400.84400.84400.84400.8440-
Feb 16, 20240.87400.87400.87400.87400.8740-
Feb 15, 20240.81600.81600.81600.81600.8160-
Feb 14, 20240.81000.81000.81000.81000.8100-
Feb 13, 20240.83400.83400.83400.83400.8340-
Feb 12, 20240.90600.90600.90600.90600.9060323
Feb 09, 20240.88800.88800.88800.88800.8880-
Feb 08, 20240.90800.90800.90800.90800.9080-
Feb 07, 20240.92200.92200.92200.92200.9220-
Feb 06, 20240.96200.96200.96200.96200.9620-
Feb 05, 20240.94800.95200.94800.95200.95204,000
Feb 02, 20240.98000.98000.98000.98000.9800-
Feb 01, 20241.02501.02501.02501.02501.0250-
Jan 31, 20240.98200.98200.98200.98200.9820-
Jan 30, 20240.99000.99000.98600.98600.98608,000
Jan 29, 20240.98600.98600.98600.98600.9860-
Jan 26, 20240.96400.96400.96400.96400.9640-
Jan 25, 20240.97600.97600.97600.97600.9760-
Jan 24, 20240.96800.97000.96800.97000.97005,000
Jan 23, 20240.95800.95800.95800.95800.9580-
Jan 22, 20240.96000.96000.96000.96000.9600-
Jan 19, 20240.91000.91800.91000.91800.91805,000
Jan 18, 20240.94400.94400.94400.94400.9440-
Jan 17, 20240.93000.93000.93000.93000.9300-
Jan 16, 20240.91600.91600.91600.91600.9160-
Jan 15, 20240.93000.96200.93000.96200.96204,225
Jan 12, 20240.90400.90400.90400.90400.9040-
Jan 11, 20240.89800.89800.89800.89800.8980-
Jan 10, 20240.93400.93400.93400.93400.9340-
Jan 09, 20240.87200.87200.87200.87200.8720-
Jan 08, 20240.91400.91400.91400.91400.9140-
Jan 05, 20240.91600.91600.91600.91600.9160-
Jan 04, 20240.92400.92400.92400.92400.9240-
Jan 03, 20240.92200.92200.92200.92200.9220-
Jan 02, 20240.96400.96400.96400.96400.9640-
Dec 29, 20230.94000.94000.94000.94000.9400-
Dec 28, 20230.98600.98600.98600.98600.98602,000
Dec 27, 20230.94600.94600.94600.94600.9460-
Dec 22, 20230.91400.91400.91400.91400.91402,400
Dec 21, 20230.91400.91400.91400.91400.9140-
Dec 20, 20230.89400.89400.89400.89400.8940-
Dec 19, 20230.88600.90000.88600.90000.90001,500
Dec 18, 20230.97800.97800.97800.97800.9780-
Dec 15, 20231.03501.03501.03501.03501.0350-
Dec 14, 20231.04001.04501.04001.04501.045013,000
Dec 13, 20231.05001.05001.05001.05001.0500-
Dec 12, 20231.11001.11001.11001.11001.1100-
Dec 11, 20231.12001.12001.09001.09001.09008,000
Dec 08, 20231.11501.11501.11501.11501.1150-
Dec 07, 20231.12001.12001.12001.12001.1200-
Dec 06, 20231.14001.14001.11501.12501.12508,700
Dec 05, 20231.15001.15001.15001.15001.1500-
Dec 04, 20231.14001.14001.14001.14001.1400-
Dec 01, 20231.17001.17001.15001.15001.15005,000
Nov 30, 20231.16001.17001.16001.17001.170055
Nov 29, 20231.16001.16001.16001.16001.1600-
Nov 28, 20231.13001.13001.13001.13001.1300-
Nov 27, 20231.13001.13001.13001.13001.1300-
Nov 24, 20231.13001.13001.13001.13001.1300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...