Asante Gold Corporation (ASE.CN)
Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 176,425 |
| May 02, 2024 | 1.1800 | 1.2200 | 1.1600 | 1.2100 | 1.2100 | 197,280 |
| May 01, 2024 | 1.2200 | 1.2200 | 1.1500 | 1.1500 | 1.1500 | 45,000 |
| Apr 30, 2024 | 1.1900 | 1.2400 | 1.1550 | 1.1900 | 1.1900 | 121,400 |
| Apr 29, 2024 | 1.2300 | 1.2400 | 1.1850 | 1.2200 | 1.2200 | 54,700 |
| Apr 26, 2024 | 1.2100 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 95,700 |
| Apr 25, 2024 | 1.1800 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 122,100 |
| Apr 24, 2024 | 1.1700 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 70,320 |
| Apr 23, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 57,900 |
| Apr 22, 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 108,100 |
| Apr 19, 2024 | 1.3500 | 1.3500 | 1.2800 | 1.2900 | 1.2900 | 28,961 |
| Apr 18, 2024 | 1.3600 | 1.4200 | 1.3100 | 1.3400 | 1.3400 | 17,702 |
| Apr 17, 2024 | 1.3300 | 1.3800 | 1.2350 | 1.3400 | 1.3400 | 67,300 |
| Apr 16, 2024 | 1.3400 | 1.3500 | 1.2100 | 1.3200 | 1.3200 | 138,501 |
| Apr 15, 2024 | 1.4000 | 1.4000 | 1.3350 | 1.3600 | 1.3600 | 46,400 |
| Apr 12, 2024 | 1.4100 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 160,800 |
| Apr 11, 2024 | 1.3900 | 1.4000 | 1.3100 | 1.3400 | 1.3400 | 157,074 |
| Apr 10, 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3900 | 1.3900 | 151,600 |
| Apr 09, 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3900 | 1.3900 | 242,803 |
| Apr 08, 2024 | 1.3100 | 1.3100 | 1.2600 | 1.2900 | 1.2900 | 18,600 |
| Apr 05, 2024 | 1.3000 | 1.3500 | 1.2600 | 1.3500 | 1.3500 | 52,190 |
| Apr 04, 2024 | 1.2900 | 1.3200 | 1.2700 | 1.3000 | 1.3000 | 70,500 |
| Apr 03, 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2900 | 1.2900 | 86,100 |
| Apr 02, 2024 | 1.2900 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 372,201 |
| Apr 01, 2024 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | 1.2900 | 119,650 |
| Mar 28, 2024 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | 1.3000 | 102,660 |
| Mar 27, 2024 | 1.2000 | 1.2500 | 1.1900 | 1.2500 | 1.2500 | 121,284 |
| Mar 26, 2024 | 1.1300 | 1.2100 | 1.1100 | 1.2100 | 1.2100 | 113,000 |
| Mar 25, 2024 | 1.2000 | 1.2000 | 1.0900 | 1.1300 | 1.1300 | 144,200 |
| Mar 22, 2024 | 1.1900 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 72,300 |
| Mar 21, 2024 | 1.2300 | 1.2600 | 1.1900 | 1.1900 | 1.1900 | 163,391 |
| Mar 20, 2024 | 1.1700 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 224,000 |
| Mar 19, 2024 | 1.1800 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 111,500 |
| Mar 18, 2024 | 1.1400 | 1.1900 | 1.0800 | 1.1900 | 1.1900 | 239,200 |
| Mar 15, 2024 | 1.2000 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 255,125 |
| Mar 14, 2024 | 1.2000 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 110,800 |
| Mar 13, 2024 | 1.2400 | 1.2800 | 1.1800 | 1.1800 | 1.1800 | 87,650 |
| Mar 12, 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 79,700 |
| Mar 11, 2024 | 1.2600 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 65,400 |
| Mar 08, 2024 | 1.2700 | 1.3100 | 1.2300 | 1.2300 | 1.2300 | 65,636 |
| Mar 07, 2024 | 1.3600 | 1.3600 | 1.3000 | 1.3000 | 1.3000 | 91,018 |
| Mar 06, 2024 | 1.3400 | 1.4200 | 1.3400 | 1.3400 | 1.3400 | 88,200 |
| Mar 05, 2024 | 1.3400 | 1.4300 | 1.3300 | 1.3400 | 1.3400 | 169,400 |
| Mar 04, 2024 | 1.3200 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 229,220 |
| Mar 01, 2024 | 1.3000 | 1.3500 | 1.3000 | 1.3300 | 1.3300 | 60,498 |
| Feb 29, 2024 | 1.2800 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 141,500 |
| Feb 28, 2024 | 1.2400 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 76,300 |
| Feb 27, 2024 | 1.2400 | 1.2400 | 1.1700 | 1.2300 | 1.2300 | 83,550 |
| Feb 26, 2024 | 1.2000 | 1.2400 | 1.1800 | 1.1900 | 1.1900 | 71,000 |
| Feb 23, 2024 | 1.2600 | 1.2700 | 1.1500 | 1.2400 | 1.2400 | 83,900 |
| Feb 22, 2024 | 1.1500 | 1.2700 | 1.1500 | 1.2500 | 1.2500 | 90,652 |
| Feb 21, 2024 | 1.1800 | 1.2100 | 1.0500 | 1.1300 | 1.1300 | 453,800 |
| Feb 20, 2024 | 1.2800 | 1.3000 | 1.1800 | 1.1900 | 1.1900 | 174,475 |
| Feb 16, 2024 | 1.2500 | 1.3200 | 1.2300 | 1.2400 | 1.2400 | 41,320 |
| Feb 15, 2024 | 1.2000 | 1.3000 | 1.2000 | 1.2800 | 1.2800 | 135,824 |
| Feb 14, 2024 | 1.1800 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 254,200 |
| Feb 13, 2024 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | 1.1900 | 198,800 |
| Feb 12, 2024 | 1.3100 | 1.3500 | 1.2200 | 1.2200 | 1.2200 | 63,300 |
| Feb 09, 2024 | 1.3400 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 9,500 |
| Feb 08, 2024 | 1.3900 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 24,200 |
| Feb 07, 2024 | 1.3600 | 1.4000 | 1.3300 | 1.3300 | 1.3300 | 32,430 |
| Feb 06, 2024 | 1.3900 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 41,700 |
| Feb 05, 2024 | 1.4000 | 1.4300 | 1.3600 | 1.4100 | 1.4100 | 51,500 |
| Feb 02, 2024 | 1.4400 | 1.4400 | 1.3700 | 1.3900 | 1.3900 | 52,200 |
| Feb 01, 2024 | 1.4700 | 1.4900 | 1.4200 | 1.4400 | 1.4400 | 97,800 |
| Jan 31, 2024 | 1.4500 | 1.5000 | 1.4500 | 1.5000 | 1.5000 | 84,000 |
| Jan 30, 2024 | 1.4300 | 1.4400 | 1.3900 | 1.4400 | 1.4400 | 138,200 |
| Jan 29, 2024 | 1.4400 | 1.4500 | 1.3800 | 1.4500 | 1.4500 | 116,700 |
| Jan 26, 2024 | 1.4200 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 50,200 |
| Jan 25, 2024 | 1.4500 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 66,300 |
| Jan 24, 2024 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | 1.4500 | 73,100 |
| Jan 23, 2024 | 1.4400 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 16,200 |
| Jan 22, 2024 | 1.4200 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 226,898 |
| Jan 19, 2024 | 1.3700 | 1.4200 | 1.3400 | 1.4200 | 1.4200 | 133,306 |
| Jan 18, 2024 | 1.3800 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 50,824 |
| Jan 17, 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4000 | 1.4000 | 182,450 |
| Jan 16, 2024 | 1.3700 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 109,064 |
| Jan 15, 2024 | 1.3500 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 60,850 |
| Jan 12, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 55,949 |
| Jan 11, 2024 | 1.3500 | 1.3500 | 1.2400 | 1.3400 | 1.3400 | 125,179 |
| Jan 10, 2024 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 25,221 |
| Jan 09, 2024 | 1.3300 | 1.4200 | 1.2800 | 1.3800 | 1.3800 | 87,824 |
| Jan 08, 2024 | 1.3200 | 1.3600 | 1.2900 | 1.2900 | 1.2900 | 8,370 |
| Jan 05, 2024 | 1.3100 | 1.3900 | 1.3100 | 1.3500 | 1.3500 | 3,277,178 |
| Jan 04, 2024 | 1.3600 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 484,902 |
| Jan 03, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 100 |
| Jan 02, 2024 | 1.4150 | 1.4300 | 1.3300 | 1.3600 | 1.3600 | 46,700 |
| Dec 29, 2023 | 1.3700 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 124,829 |
| Dec 28, 2023 | 1.4600 | 1.4700 | 1.3900 | 1.3900 | 1.3900 | 80,673 |
| Dec 27, 2023 | 1.3900 | 1.4700 | 1.3800 | 1.4600 | 1.4600 | 436,610 |
| Dec 22, 2023 | 1.3700 | 1.4200 | 1.3600 | 1.3900 | 1.3900 | 311,320 |
| Dec 21, 2023 | 1.3700 | 1.4000 | 1.3300 | 1.3500 | 1.3500 | 456,529 |
| Dec 20, 2023 | 1.3300 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 492,970 |
| Dec 19, 2023 | 1.3800 | 1.3800 | 1.3100 | 1.3200 | 1.3200 | 100,613 |
| Dec 18, 2023 | 1.4500 | 1.4500 | 1.2700 | 1.3100 | 1.3100 | 134,210 |
| Dec 15, 2023 | 1.4900 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 36,600 |
| Dec 14, 2023 | 1.5400 | 1.5500 | 1.3400 | 1.5300 | 1.5300 | 577,974 |
| Dec 13, 2023 | 1.5500 | 1.5500 | 1.4300 | 1.5400 | 1.5400 | 98,500 |
| Dec 12, 2023 | 1.6100 | 1.6300 | 1.5500 | 1.5500 | 1.5500 | 33,562 |
| Dec 11, 2023 | 1.6200 | 1.6300 | 1.6000 | 1.6300 | 1.6300 | 29,538 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.