Canada markets open in 7 hours 11 minutes

ASA Gold and Precious Metals Limited (ASA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.67+0.36 (+2.08%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202417.5018.0017.0717.6717.67315,200
Apr 30, 202417.2417.3316.9017.3117.31111,200
Apr 29, 202417.2517.6317.2517.4917.4952,100
Apr 26, 202417.4217.5617.1817.2617.2658,800
Apr 25, 202416.9617.4016.7117.3417.3488,500
Apr 24, 202416.9616.9816.7516.9616.9658,100
Apr 23, 202416.2917.0016.2516.8716.8747,600
Apr 22, 202417.1217.1216.5216.5416.5455,100
Apr 19, 202417.7217.7217.3217.4817.4846,700
Apr 18, 202417.2917.4117.0217.2017.2087,000
Apr 17, 202416.8517.1916.8016.9916.9967,500
Apr 16, 202416.7316.9016.7316.8416.8494,900
Apr 15, 202417.1617.2416.8016.9116.9171,600
Apr 12, 202417.4117.7516.8016.9716.97186,600
Apr 11, 202417.1017.1616.8717.1217.1263,900
Apr 10, 202416.8417.1316.7117.0217.0275,600
Apr 09, 202417.0517.1916.9217.0717.0773,700
Apr 08, 202417.1717.2516.8016.8116.8171,100
Apr 05, 202416.4917.0216.4916.9916.9995,800
Apr 04, 202416.4816.5616.2816.3716.3751,200
Apr 03, 202415.9816.4615.5716.3416.34101,800
Apr 02, 202415.5315.7315.5215.5715.5790,800
Apr 01, 202415.6215.7915.3515.4615.4675,100
Mar 28, 202415.5415.5815.3115.3615.36115,600
Mar 27, 202415.0415.3215.0415.2715.2760,100
Mar 26, 202415.1615.3014.9914.9914.9949,400
Mar 25, 202415.0815.2415.0415.0415.0447,700
Mar 22, 202415.2615.2615.0015.0715.0733,500
Mar 21, 202415.5115.5115.1115.1915.1957,300
Mar 20, 202414.5515.3714.5515.3115.3140,300
Mar 19, 202414.8315.0214.6214.7214.7243,200
Mar 18, 202415.0215.1914.9014.9614.9635,200
Mar 15, 202415.1915.2815.0215.1215.12142,300
Mar 14, 202415.0815.2714.9915.1015.1032,800
Mar 13, 202415.0915.3315.0715.3215.3285,700
Mar 12, 202414.9915.1014.7014.9714.9742,700
Mar 11, 202415.0015.1714.9515.1715.17148,300
Mar 08, 202415.2915.4514.9414.9914.9986,100
Mar 07, 202414.9515.1414.8515.0415.0473,600
Mar 06, 202414.5614.9814.5614.7514.7550,700
Mar 05, 202414.5514.5714.4114.4314.4331,600
Mar 04, 202414.0914.4114.0214.3714.3793,900
Mar 01, 202413.5313.9313.4113.8813.8843,800
Feb 29, 202413.3413.5313.3413.4013.4068,000
Feb 28, 202413.3213.3913.1813.2013.2067,000
Feb 27, 202413.5313.6513.4113.4213.4277,800
Feb 26, 202413.9013.9013.5213.5813.5843,500
Feb 23, 202413.5413.9713.5413.8713.8741,100
Feb 22, 202413.7513.7613.6013.6113.6133,800
Feb 21, 202413.9313.9913.7713.8213.8250,200
Feb 20, 202413.8513.9913.8513.9213.9231,400
Feb 16, 202413.6613.8913.5513.7913.7959,300
Feb 15, 202413.5713.9013.5713.7413.74154,600
Feb 14, 202413.5513.7613.5413.5413.5461,200
Feb 13, 202414.1914.1913.5513.6413.6487,100
Feb 12, 202414.2014.4714.2014.4614.4631,600
Feb 09, 202414.3914.3914.2414.2714.2736,300
Feb 08, 202414.3014.5014.2914.4114.4132,400
Feb 07, 202414.3614.6414.3514.4214.4283,000
Feb 06, 202414.3514.5014.2614.4814.4837,400
Feb 05, 202414.2314.3914.2114.3314.3325,400
Feb 02, 202414.7714.7714.3014.5014.5047,100
Feb 01, 202414.6615.1314.6614.8814.8877,300
Jan 31, 202414.9415.0414.5414.5714.57129,400
Jan 30, 202414.9615.0114.7914.9914.9954,500
Jan 29, 202414.7314.9714.6014.8614.8661,200
Jan 26, 202414.7514.7814.6414.6914.6949,800
Jan 25, 202414.4814.7214.4214.6614.66103,500
Jan 24, 202414.6314.6314.2214.3414.3432,400
Jan 23, 202414.1814.5414.1614.4214.4273,900
Jan 22, 202414.3714.4314.2214.2914.2916,400
Jan 19, 202414.6114.6814.3214.4414.4431,400
Jan 18, 202414.7414.7414.5414.5614.5625,000
Jan 17, 202414.5914.8314.5914.7114.7123,500
Jan 16, 202415.2215.3414.7714.8214.8228,700
Jan 12, 202414.9215.3114.9215.2615.26119,000
Jan 11, 202414.8915.0514.5714.7514.7598,300
Jan 10, 202414.9215.0014.8014.8814.88121,400
Jan 09, 202414.8714.9414.7914.8314.83226,000
Jan 08, 202414.9615.0614.6314.7714.77389,600
Jan 05, 202415.0715.0714.8014.9914.99125,400
Jan 04, 202414.7515.1214.7515.0015.0026,500
Jan 03, 202414.9014.9214.7414.8514.85139,600
Jan 02, 202415.0615.2815.0615.1415.1484,000
Dec 29, 202315.1515.1514.9815.0615.06138,100
Dec 28, 202315.7815.8815.1415.2915.29259,700
Dec 27, 202316.0016.2515.4515.7615.76798,400
Dec 26, 202315.9216.0815.9215.9815.9818,600
Dec 22, 202316.1916.2715.8215.8615.8637,300
Dec 21, 202315.6516.0015.5315.8815.8838,200
Dec 20, 202315.9515.9515.5415.5415.5429,600
Dec 19, 202315.4816.0415.4816.0016.00288,000
Dec 18, 202315.3315.4815.1115.4715.47159,600
Dec 15, 202315.4115.4415.1315.2215.2256,700
Dec 14, 202315.2515.7015.2515.3715.3796,700
Dec 13, 202314.5815.1514.5815.1215.1272,800
Dec 12, 202315.0015.0514.4514.5814.5828,200
Dec 11, 202315.1115.4815.0215.0515.0536,800
Dec 08, 202315.2615.3815.1015.1315.1343,500
Dec 07, 202315.2915.7515.2915.4315.4365,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...