UK markets closed

Asante Gold Corporation (ASE.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
1.1700-0.0300 (-2.50%)
As of 02:40PM EDT. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20241.24001.25001.17001.17001.170018,950
06 Jun 20241.19001.23001.13001.20001.2000311,000
05 Jun 20241.23001.23001.18001.18001.18006,700
04 Jun 20241.20001.22001.17001.19001.190012,850
03 Jun 20241.25001.25001.19001.22001.220034,150
31 May 20241.26001.30001.20001.27001.2700109,700
30 May 20241.27001.30001.22001.25001.2500132,700
29 May 20241.20001.26001.20001.20001.200015,620
28 May 20241.24001.28001.22001.25001.250045,300
27 May 20241.30001.30001.25001.25001.25003,400
24 May 20241.27001.30001.22001.29001.290022,509
23 May 20241.28001.29501.25001.27001.270095,700
22 May 20241.28001.30001.25001.30001.3000240,600
21 May 20241.26001.32001.16001.30001.300080,000
17 May 20241.11001.30001.10001.28001.2800380,273
16 May 20241.11001.14001.06001.12001.120086,022
15 May 20241.04001.17001.00001.11001.11001,488,880
14 May 20241.00001.07000.99001.06001.0600178,200
13 May 20241.09001.10000.99000.99000.9900795,471
10 May 20241.10001.13001.07001.10001.100024,320
09 May 20241.10001.14001.09001.14001.1400150,295
08 May 20241.15001.15001.10001.10001.100068,464
07 May 20241.14001.17001.12001.16001.1600248,203
06 May 20241.18001.18001.12001.16001.1600107,500
03 May 20241.19001.19001.14001.14001.1400176,425
02 May 20241.18001.22001.16001.21001.2100197,280
01 May 20241.22001.22001.15001.15001.150045,000
30 Apr 20241.19001.24001.15501.19001.1900121,400
29 Apr 20241.23001.24001.18501.22001.220054,700
26 Apr 20241.21001.25001.16001.22001.220095,700
25 Apr 20241.18001.22001.15001.17001.1700122,100
24 Apr 20241.17001.20001.15001.16001.160070,320
23 Apr 20241.25001.25001.18001.19001.190057,900
22 Apr 20241.29001.29001.23001.25001.2500108,100
19 Apr 20241.35001.35001.28001.29001.290028,961
18 Apr 20241.36001.42001.31001.34001.340017,702
17 Apr 20241.33001.38001.23501.34001.340067,300
16 Apr 20241.34001.35001.21001.32001.3200138,501
15 Apr 20241.40001.40001.33501.36001.360046,400
12 Apr 20241.41001.42001.37001.38001.3800160,800
11 Apr 20241.39001.40001.31001.34001.3400157,074
10 Apr 20241.41001.41001.35001.39001.3900151,600
09 Apr 20241.30001.40001.30001.39001.3900242,803
08 Apr 20241.31001.31001.26001.29001.290018,600
05 Apr 20241.30001.35001.26001.35001.350052,190
04 Apr 20241.29001.32001.27001.30001.300070,500
03 Apr 20241.29001.30001.27001.29001.290086,100
02 Apr 20241.29001.30001.29001.29001.2900372,201
01 Apr 20241.30001.31001.29001.29001.2900119,650
28 Mar 20241.25001.31001.25001.30001.3000102,660
27 Mar 20241.20001.25001.19001.25001.2500121,284
26 Mar 20241.13001.21001.11001.21001.2100113,000
25 Mar 20241.20001.20001.09001.13001.1300144,200
22 Mar 20241.19001.20001.13001.20001.200072,300
21 Mar 20241.23001.26001.19001.19001.1900163,391
20 Mar 20241.17001.23001.15001.20001.2000224,000
19 Mar 20241.18001.19001.13001.19001.1900111,500
18 Mar 20241.14001.19001.08001.19001.1900239,200
15 Mar 20241.20001.23001.13001.15001.1500255,125
14 Mar 20241.20001.23001.17001.21001.2100110,800
13 Mar 20241.24001.28001.18001.18001.180087,650
12 Mar 20241.23001.25001.20001.21001.210079,700
11 Mar 20241.26001.29001.25001.27001.270065,400
08 Mar 20241.27001.31001.23001.23001.230065,636
07 Mar 20241.36001.36001.30001.30001.300091,018
06 Mar 20241.34001.42001.34001.34001.340088,200
05 Mar 20241.34001.43001.33001.34001.3400169,400
04 Mar 20241.32001.36001.30001.33001.3300229,220
01 Mar 20241.30001.35001.30001.33001.330060,498
29 Feb 20241.28001.34001.28001.30001.3000141,500
28 Feb 20241.24001.30001.23001.27001.270076,300
27 Feb 20241.24001.24001.17001.23001.230083,550
26 Feb 20241.20001.24001.18001.19001.190071,000
23 Feb 20241.26001.27001.15001.24001.240083,900
22 Feb 20241.15001.27001.15001.25001.250090,652
21 Feb 20241.18001.21001.05001.13001.1300453,800
20 Feb 20241.28001.30001.18001.19001.1900174,475
16 Feb 20241.25001.32001.23001.24001.240041,320
15 Feb 20241.20001.30001.20001.28001.2800135,824
14 Feb 20241.18001.22001.17001.20001.2000254,200
13 Feb 20241.25001.25001.19001.19001.1900198,800
12 Feb 20241.31001.35001.22001.22001.220063,300
09 Feb 20241.34001.35001.32001.33001.33009,500
08 Feb 20241.39001.40001.30001.30001.300024,200
07 Feb 20241.36001.40001.33001.33001.330032,430
06 Feb 20241.39001.40001.33001.35001.350041,700
05 Feb 20241.40001.43001.36001.41001.410051,500
02 Feb 20241.44001.44001.37001.39001.390052,200
01 Feb 20241.47001.49001.42001.44001.440097,800
31 Jan 20241.45001.50001.45001.50001.500084,000
30 Jan 20241.43001.44001.39001.44001.4400138,200
29 Jan 20241.44001.45001.38001.45001.4500116,700
26 Jan 20241.42001.45001.40001.45001.450050,200
25 Jan 20241.45001.45001.39001.42001.420066,300
24 Jan 20241.45001.47001.44001.45001.450073,100
23 Jan 20241.44001.45001.43001.43001.430016,200
22 Jan 20241.42001.50001.41001.42001.4200226,898
19 Jan 20241.37001.42001.34001.42001.4200133,306
18 Jan 20241.38001.40001.35001.35001.350050,824
17 Jan 20241.38001.41001.38001.40001.4000182,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...