Asante Gold Corporation ASE
TSXV · Canada · Non-Energy Minerals
CAD 0.7400-0.04 (-5.13%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 0.74 | -5.13% | CAD 0.77 | CAD 0.77 | CAD 0.74 | 209.70K |
| 2026-09-30 | CAD 0.78 | +1.30% | CAD 0.79 | CAD 0.79 | CAD 0.76 | 394.50K |
| 2026-09-29 | CAD 0.77 | -10.47% | CAD 0.84 | CAD 0.85 | CAD 0.77 | 500.60K |
| 2026-09-28 | CAD 0.86 | 0.00% | CAD 0.86 | CAD 0.86 | CAD 0.82 | 640.10K |
| 2026-09-25 | CAD 0.86 | -2.27% | CAD 0.89 | CAD 0.90 | CAD 0.86 | 1.09M |
| 2026-09-24 | CAD 0.88 | -4.35% | CAD 0.92 | CAD 0.92 | CAD 0.86 | 199.40K |
| 2026-09-23 | CAD 0.92 | -6.12% | CAD 0.97 | CAD 0.99 | CAD 0.91 | 139.80K |
| 2026-09-22 | CAD 0.98 | 0.00% | CAD 0.99 | CAD 0.99 | CAD 0.96 | 271.80K |
| 2026-09-21 | CAD 0.98 | -1.01% | CAD 0.97 | CAD 0.98 | CAD 0.96 | 209.10K |
| 2026-09-18 | CAD 0.99 | +1.02% | CAD 0.97 | CAD 1.06 | CAD 0.94 | 19.93M |
| 2026-09-17 | CAD 0.98 | 0.00% | CAD 0.98 | CAD 1.01 | CAD 0.98 | 3.45M |
| 2026-09-16 | CAD 0.98 | -2.00% | CAD 0.97 | CAD 0.99 | CAD 0.93 | 472.60K |
| 2026-09-15 | CAD 1.00 | +4.17% | CAD 0.96 | CAD 1.00 | CAD 0.94 | 926.30K |
| 2026-09-14 | CAD 0.96 | -1.03% | CAD 0.93 | CAD 1.06 | CAD 0.93 | 1.63M |
| 2026-09-11 | CAD 0.97 | -1.02% | CAD 0.99 | CAD 1.03 | CAD 0.97 | 368.90K |
| 2026-09-10 | CAD 0.98 | -2.97% | CAD 0.98 | CAD 0.98 | CAD 0.94 | 253.00K |
| 2026-09-09 | CAD 1.01 | +4.12% | CAD 1.01 | CAD 1.06 | CAD 1.00 | 522.60K |
| 2026-09-08 | CAD 0.97 | -3.96% | CAD 0.99 | CAD 1.03 | CAD 0.97 | 230.40K |
| 2026-09-04 | CAD 1.01 | -1.94% | CAD 0.97 | CAD 1.03 | CAD 0.97 | 292.30K |
| 2026-09-03 | CAD 1.03 | +5.64% | CAD 1.00 | CAD 1.05 | CAD 0.99 | 265.70K |
| 2026-09-02 | CAD 0.98 | +4.84% | CAD 0.97 | CAD 0.99 | CAD 0.96 | 372.00K |
| 2026-09-01 | CAD 0.93 | -5.10% | CAD 0.96 | CAD 0.99 | CAD 0.93 | 174.60K |
| 2026-08-31 | CAD 0.98 | -3.92% | CAD 1.03 | CAD 1.03 | CAD 0.96 | 107.70K |
| 2026-08-28 | CAD 1.02 | -5.56% | CAD 1.08 | CAD 1.08 | CAD 1.00 | 322.20K |
| 2026-08-27 | CAD 1.08 | -1.82% | CAD 1.10 | CAD 1.10 | CAD 1.07 | 157.70K |
| 2026-08-26 | CAD 1.10 | -4.76% | CAD 1.15 | CAD 1.15 | CAD 1.10 | 309.90K |
| 2026-08-25 | CAD 1.15 | +5.96% | CAD 1.06 | CAD 1.16 | CAD 1.04 | 743.50K |
| 2026-08-24 | CAD 1.09 | +7.92% | CAD 1.01 | CAD 1.10 | CAD 1.01 | 771.70K |
| 2026-08-21 | CAD 1.01 | +2.02% | CAD 1.01 | CAD 1.03 | CAD 0.97 | 2.17M |
| 2026-08-20 | CAD 0.99 | -1.00% | CAD 1.01 | CAD 1.05 | CAD 0.98 | 675.70K |
| 2026-08-19 | CAD 1.00 | 0.00% | CAD 1.03 | CAD 1.05 | CAD 0.98 | 1.26M |
| 2026-08-18 | CAD 1.00 | -5.66% | CAD 1.10 | CAD 1.10 | CAD 0.99 | 703.30K |
| 2026-08-17 | CAD 1.06 | -0.93% | CAD 1.07 | CAD 1.11 | CAD 1.05 | 742.00K |
| 2026-08-14 | CAD 1.07 | +7.00% | CAD 1.03 | CAD 1.07 | CAD 1.03 | 227.50K |
| 2026-08-13 | CAD 1.00 | -4.76% | CAD 1.04 | CAD 1.04 | CAD 1.00 | 1.11M |
| 2026-08-12 | CAD 1.05 | +0.96% | CAD 1.03 | CAD 1.06 | CAD 1.02 | 108.50K |
| 2026-08-11 | CAD 1.04 | +4.00% | CAD 1.01 | CAD 1.04 | CAD 1.00 | 187.10K |
| 2026-08-10 | CAD 1.00 | +4.17% | CAD 0.97 | CAD 1.02 | CAD 0.95 | 841.00K |
| 2026-08-07 | CAD 0.96 | +6.67% | CAD 0.96 | CAD 0.98 | CAD 0.91 | 894.20K |
| 2026-08-06 | CAD 0.90 | +4.65% | CAD 0.87 | CAD 0.94 | CAD 0.87 | 566.10K |
| 2026-08-05 | CAD 0.86 | +16.22% | CAD 0.81 | CAD 0.88 | CAD 0.80 | 847.90K |
| 2026-08-04 | CAD 0.74 | +4.23% | CAD 0.75 | CAD 0.75 | CAD 0.74 | 127.50K |
| 2026-07-31 | CAD 0.71 | +0.71% | CAD 0.72 | CAD 0.74 | CAD 0.70 | 1.44M |
| 2026-07-30 | CAD 0.70 | +0.71% | CAD 0.73 | CAD 0.73 | CAD 0.70 | 615.40K |
| 2026-07-29 | CAD 0.70 | -1.41% | CAD 0.75 | CAD 0.75 | CAD 0.67 | 1.61M |
| 2026-07-28 | CAD 0.71 | -8.97% | CAD 0.76 | CAD 0.76 | CAD 0.70 | 574.40K |
| 2026-07-27 | CAD 0.78 | 0.00% | CAD 0.77 | CAD 0.80 | CAD 0.75 | 584.60K |
| 2026-07-24 | CAD 0.78 | -1.27% | CAD 0.79 | CAD 0.80 | CAD 0.77 | 228.90K |
| 2026-07-23 | CAD 0.79 | -5.95% | CAD 0.80 | CAD 0.80 | CAD 0.77 | 718.70K |
| 2026-07-22 | CAD 0.84 | +10.53% | CAD 0.77 | CAD 0.84 | CAD 0.76 | 381.00K |
| 2026-07-21 | CAD 0.76 | +10.14% | CAD 0.70 | CAD 0.77 | CAD 0.70 | 496.10K |
| 2026-07-20 | CAD 0.69 | +2.99% | CAD 0.69 | CAD 0.70 | CAD 0.68 | 143.90K |
| 2026-07-17 | CAD 0.67 | -6.94% | CAD 0.68 | CAD 0.70 | CAD 0.67 | 181.10K |
| 2026-07-16 | CAD 0.72 | -12.20% | CAD 0.81 | CAD 0.81 | CAD 0.71 | 373.50K |
| 2026-07-15 | CAD 0.82 | -3.53% | CAD 0.83 | CAD 0.85 | CAD 0.79 | 2.01M |
| 2026-07-14 | CAD 0.85 | +3.66% | CAD 0.84 | CAD 0.87 | CAD 0.82 | 1.15M |
| 2026-07-13 | CAD 0.82 | -2.38% | CAD 0.84 | CAD 0.84 | CAD 0.80 | 915.10K |
| 2026-07-10 | CAD 0.84 | +2.44% | CAD 0.80 | CAD 0.84 | CAD 0.80 | 554.20K |
| 2026-07-09 | CAD 0.82 | +1.86% | CAD 0.80 | CAD 0.82 | CAD 0.74 | 2.70M |
| 2026-07-08 | CAD 0.81 | -0.62% | CAD 0.83 | CAD 0.83 | CAD 0.78 | 653.60K |
| 2026-07-07 | CAD 0.81 | -1.82% | CAD 0.81 | CAD 0.81 | CAD 0.80 | 258.10K |
| 2026-07-06 | CAD 0.82 | -6.25% | CAD 0.88 | CAD 0.88 | CAD 0.81 | 95.00K |
| 2026-07-03 | CAD 0.88 | +4.76% | CAD 0.84 | CAD 0.88 | CAD 0.84 | 148.30K |
| 2026-07-02 | CAD 0.84 | +5.00% | CAD 0.81 | CAD 0.85 | CAD 0.79 | 1.36M |
| 2026-06-30 | CAD 0.80 | +14.29% | CAD 0.71 | CAD 0.81 | CAD 0.70 | 2.69M |
| 2026-06-29 | CAD 0.70 | +1.45% | CAD 0.68 | CAD 0.70 | CAD 0.64 | 581.20K |
| 2026-06-26 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.71 | CAD 0.68 | 1.55M |
| 2026-06-25 | CAD 0.69 | +2.99% | CAD 0.67 | CAD 0.75 | CAD 0.67 | 1.83M |
| 2026-06-24 | CAD 0.67 | -14.10% | CAD 0.80 | CAD 0.80 | CAD 0.62 | 2.51M |
| 2026-06-23 | CAD 0.78 | -8.24% | CAD 0.85 | CAD 0.85 | CAD 0.77 | 1.04M |
| 2026-06-22 | CAD 0.85 | 0.00% | CAD 0.84 | CAD 0.85 | CAD 0.83 | 619.10K |
| 2026-06-19 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 80.40K |
| 2026-06-18 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.86 | CAD 0.83 | 624.00K |
| 2026-06-17 | CAD 0.85 | -1.16% | CAD 0.89 | CAD 0.89 | CAD 0.85 | 755.90K |
| 2026-06-16 | CAD 0.86 | -1.15% | CAD 0.85 | CAD 0.86 | CAD 0.82 | 1.11M |
| 2026-06-15 | CAD 0.87 | +8.75% | CAD 0.80 | CAD 0.87 | CAD 0.80 | 597.90K |
| 2026-06-12 | CAD 0.80 | 0.00% | CAD 0.80 | CAD 0.81 | CAD 0.78 | 485.30K |
| 2026-06-11 | CAD 0.80 | +6.67% | CAD 0.78 | CAD 0.84 | CAD 0.75 | 1.65M |
| 2026-06-10 | CAD 0.75 | -9.64% | CAD 0.82 | CAD 0.82 | CAD 0.75 | 585.30K |
| 2026-06-09 | CAD 0.83 | +6.41% | CAD 0.84 | CAD 0.84 | CAD 0.77 | 636.30K |
| 2026-06-08 | CAD 0.78 | -7.69% | CAD 0.94 | CAD 0.94 | CAD 0.78 | 828.10K |
| 2026-06-05 | CAD 0.85 | -10.11% | CAD 0.91 | CAD 0.95 | CAD 0.81 | 721.10K |
| 2026-06-04 | CAD 0.94 | +2.17% | CAD 0.94 | CAD 0.98 | CAD 0.91 | 162.40K |
| 2026-06-03 | CAD 0.92 | -4.17% | CAD 0.98 | CAD 0.98 | CAD 0.91 | 268.20K |
| 2026-06-02 | CAD 0.96 | -3.03% | CAD 1.01 | CAD 1.02 | CAD 0.96 | 599.20K |
| 2026-06-01 | CAD 0.99 | -5.71% | CAD 1.05 | CAD 1.05 | CAD 0.99 | 848.60K |
| 2026-05-29 | CAD 1.05 | +2.94% | CAD 1.02 | CAD 1.07 | CAD 1.01 | 356.50K |
| 2026-05-28 | CAD 1.02 | +0.99% | CAD 1.00 | CAD 1.05 | CAD 0.97 | 614.80K |
| 2026-05-27 | CAD 1.01 | -7.34% | CAD 1.09 | CAD 1.09 | CAD 1.01 | 385.80K |
| 2026-05-26 | CAD 1.09 | -0.91% | CAD 1.06 | CAD 1.10 | CAD 1.03 | 1.48M |