OTC Markets OTCPK - Delayed Quote USD

Asante Gold Corporation (ASGOF)

0.8239

-0.0022

(-0.27%)

As of 9:39:05 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 22, 2025	0.8239	0.8239	0.8239	0.8239	0.8239	11,500
Apr 21, 2025	0.8398	0.8439	0.8261	0.8261	0.8261	45,450
Apr 17, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 16, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Apr 15, 2025	0.8500	0.8500	0.7600	0.7600	0.7600	13,790
Apr 14, 2025	0.8000	0.8040	0.8000	0.8040	0.8040	12,585
Apr 11, 2025	0.7540	0.7540	0.7540	0.7540	0.7540	-
Apr 10, 2025	0.7540	0.7540	0.7540	0.7540	0.7540	-
Apr 9, 2025	0.7540	0.7540	0.7540	0.7540	0.7540	-
Apr 8, 2025	0.7540	0.7540	0.7540	0.7540	0.7540	-
Apr 7, 2025	0.7540	0.7540	0.7540	0.7540	0.7540	-
Apr 4, 2025	0.7530	0.7540	0.7530	0.7540	0.7540	4,900
Apr 3, 2025	0.7940	0.7940	0.7880	0.7880	0.7880	3,025
Apr 2, 2025	0.8047	0.8047	0.8047	0.8047	0.8047	-
Apr 1, 2025	0.8047	0.8047	0.8047	0.8047	0.8047	-
Mar 31, 2025	0.8047	0.8047	0.8047	0.8047	0.8047	-
Mar 28, 2025	0.8047	0.8047	0.8047	0.8047	0.8047	-
Mar 27, 2025	0.8047	0.8047	0.8047	0.8047	0.8047	431
Mar 26, 2025	0.8120	0.8120	0.8120	0.8120	0.8120	1,000
Mar 25, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 24, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 21, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	-
Mar 20, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	3,000
Mar 19, 2025	0.8641	0.8641	0.8550	0.8550	0.8550	20,847
Mar 18, 2025	0.8430	0.8430	0.8430	0.8430	0.8430	-
Mar 17, 2025	0.8430	0.8430	0.8430	0.8430	0.8430	-
Mar 14, 2025	0.8417	0.8430	0.8003	0.8430	0.8430	21,000
Mar 13, 2025	0.8364	0.8364	0.8364	0.8364	0.8364	-
Mar 12, 2025	0.8364	0.8364	0.8364	0.8364	0.8364	-
Mar 11, 2025	0.8512	0.8512	0.8364	0.8364	0.8364	9,000
Mar 10, 2025	0.7054	0.7054	0.7054	0.7054	0.7054	-
Mar 7, 2025	0.7054	0.7054	0.7054	0.7054	0.7054	-
Mar 6, 2025	0.7054	0.7054	0.7054	0.7054	0.7054	-
Mar 5, 2025	0.7054	0.7054	0.7054	0.7054	0.7054	-
Mar 4, 2025	0.7054	0.7054	0.7054	0.7054	0.7054	-
Mar 3, 2025	0.7054	0.7054	0.7054	0.7054	0.7054	-
Feb 28, 2025	0.7140	0.7336	0.7025	0.7054	0.7054	26,925
Feb 27, 2025	0.7158	0.7158	0.7158	0.7158	0.7158	-
Feb 26, 2025	0.7158	0.7158	0.7158	0.7158	0.7158	59,100
Feb 25, 2025	0.7206	0.7206	0.7206	0.7206	0.7206	-
Feb 24, 2025	0.7206	0.7206	0.7206	0.7206	0.7206	400
Feb 21, 2025	0.7156	0.7156	0.7156	0.7156	0.7156	-
Feb 20, 2025	0.7156	0.7156	0.7156	0.7156	0.7156	-
Feb 19, 2025	0.7156	0.7156	0.7156	0.7156	0.7156	-
Feb 18, 2025	0.7156	0.7156	0.7156	0.7156	0.7156	-
Feb 14, 2025	0.7156	0.7156	0.7156	0.7156	0.7156	-
Feb 13, 2025	0.7156	0.7156	0.7156	0.7156	0.7156	-
Feb 12, 2025	0.7156	0.7156	0.7156	0.7156	0.7156	-
Feb 11, 2025	0.7156	0.7156	0.7156	0.7156	0.7156	-
Feb 10, 2025	0.6970	0.7241	0.6970	0.7156	0.7156	5,085
Feb 7, 2025	0.7195	0.7195	0.7195	0.7195	0.7195	-
Feb 6, 2025	0.7195	0.7195	0.7195	0.7195	0.7195	-
Feb 5, 2025	0.7195	0.7195	0.7195	0.7195	0.7195	-
Feb 4, 2025	0.7195	0.7195	0.7195	0.7195	0.7195	-
Feb 3, 2025	0.7195	0.7195	0.7195	0.7195	0.7195	4,000
Jan 31, 2025	0.6270	0.6270	0.6270	0.6270	0.6270	-
Jan 30, 2025	0.6270	0.6270	0.6270	0.6270	0.6270	-
Jan 29, 2025	0.6270	0.6270	0.6270	0.6270	0.6270	-
Jan 28, 2025	0.6030	0.6270	0.6030	0.6270	0.6270	3,000
Jan 27, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jan 24, 2025	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jan 23, 2025	0.6689	0.6700	0.6470	0.6700	0.6700	65,500
Jan 22, 2025	0.6790	0.6790	0.6790	0.6790	0.6790	-
Jan 21, 2025	0.6790	0.6790	0.6790	0.6790	0.6790	-
Jan 17, 2025	0.6790	0.6790	0.6790	0.6790	0.6790	1,000
Jan 16, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 15, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 14, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 13, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	15,000
Jan 10, 2025	0.7220	0.7220	0.7220	0.7220	0.7220	-
Jan 8, 2025	0.7220	0.7220	0.7220	0.7220	0.7220	-
Jan 7, 2025	0.7220	0.7220	0.7220	0.7220	0.7220	-
Jan 6, 2025	0.7220	0.7220	0.7220	0.7220	0.7220	-
Jan 3, 2025	0.7220	0.7220	0.7220	0.7220	0.7220	-
Jan 2, 2025	0.7220	0.7220	0.7220	0.7220	0.7220	-
Dec 31, 2024	0.7020	0.7220	0.7000	0.7220	0.7220	17,180
Dec 30, 2024	0.7090	0.7200	0.7090	0.7200	0.7200	9,300
Dec 27, 2024	0.7231	0.7231	0.7231	0.7231	0.7231	1,000
Dec 26, 2024	0.7320	0.7320	0.7320	0.7320	0.7320	1,100
Dec 24, 2024	0.7248	0.7248	0.7231	0.7231	0.7231	14,115
Dec 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 20, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Dec 19, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	400
Dec 18, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 17, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	300
Dec 16, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 13, 2024	0.8180	0.8180	0.7940	0.8100	0.8100	5,000
Dec 12, 2024	0.8197	0.8197	0.8180	0.8180	0.8180	3,800
Dec 11, 2024	0.8349	0.8349	0.8349	0.8349	0.8349	1,250
Dec 10, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Dec 9, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Dec 6, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Dec 5, 2024	0.8200	0.8200	0.8181	0.8200	0.8200	3,000
Dec 4, 2024	0.8426	0.8426	0.8426	0.8426	0.8426	1,050
Dec 3, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 2, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 29, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Nov 20, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	12,000
Nov 19, 2024	0.8964	0.8964	0.8964	0.8964	0.8964	-
Nov 18, 2024	0.8964	0.8964	0.8964	0.8964	0.8964	825
Nov 15, 2024	0.8620	0.8620	0.8620	0.8620	0.8620	400
Nov 14, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Nov 13, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Nov 12, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Nov 11, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Nov 8, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Nov 7, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Nov 6, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Nov 5, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Nov 4, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Nov 1, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Oct 31, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Oct 30, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Oct 29, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Oct 28, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Oct 25, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	-
Oct 24, 2024	0.9729	0.9729	0.9729	0.9729	0.9729	5,000
Oct 23, 2024	0.9770	0.9770	0.9770	0.9770	0.9770	-
Oct 22, 2024	0.9770	0.9770	0.9770	0.9770	0.9770	7,000
Oct 21, 2024	0.9988	0.9988	0.9988	0.9988	0.9988	-
Oct 18, 2024	0.9988	0.9988	0.9988	0.9988	0.9988	159
Oct 17, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Oct 16, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	-
Oct 15, 2024	1.0200	1.0200	1.0200	1.0200	1.0200	8,900
Oct 14, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	-
Oct 11, 2024	1.0100	1.0100	1.0100	1.0100	1.0100	200
Oct 10, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Oct 9, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Oct 8, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Oct 7, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Oct 4, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Oct 3, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	200
Oct 2, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Oct 1, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	400
Sep 30, 2024	1.0800	1.0800	1.0700	1.0700	1.0700	900
Sep 27, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Sep 26, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Sep 25, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	100
Sep 24, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	570
Sep 23, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	1,100
Sep 20, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	-
Sep 19, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	5,447
Sep 18, 2024	0.9946	1.0100	0.9900	0.9900	0.9900	1,600
Sep 17, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	500
Sep 16, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	8,700
Sep 13, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	600
Sep 12, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	100
Sep 11, 2024	0.9762	1.0100	0.9762	1.0100	1.0100	55,850
Sep 10, 2024	0.9710	0.9710	0.9710	0.9710	0.9710	-
Sep 9, 2024	0.9710	0.9710	0.9710	0.9710	0.9710	-
Sep 6, 2024	0.9710	0.9710	0.9710	0.9710	0.9710	189
Sep 5, 2024	0.9301	0.9301	0.9301	0.9301	0.9301	-
Sep 4, 2024	0.9301	0.9301	0.9301	0.9301	0.9301	-
Sep 3, 2024	0.9301	0.9301	0.9301	0.9301	0.9301	-
Aug 30, 2024	0.9301	0.9301	0.9301	0.9301	0.9301	200
Aug 29, 2024	0.8685	0.8685	0.8685	0.8685	0.8685	-
Aug 28, 2024	0.8685	0.8685	0.8685	0.8685	0.8685	-
Aug 27, 2024	0.8685	0.8685	0.8685	0.8685	0.8685	-
Aug 26, 2024	0.8685	0.8685	0.8685	0.8685	0.8685	-
Aug 23, 2024	0.8685	0.8685	0.8685	0.8685	0.8685	-
Aug 22, 2024	0.8685	0.8685	0.8685	0.8685	0.8685	-
Aug 21, 2024	0.8704	0.8704	0.8685	0.8685	0.8685	251
Aug 20, 2024	0.6636	0.6636	0.6636	0.6636	0.6636	-
Aug 19, 2024	0.6636	0.6636	0.6636	0.6636	0.6636	-
Aug 16, 2024	0.6636	0.6636	0.6636	0.6636	0.6636	-
Aug 15, 2024	0.6636	0.6636	0.6636	0.6636	0.6636	-
Aug 14, 2024	0.6636	0.6636	0.6636	0.6636	0.6636	-
Aug 13, 2024	0.6580	0.6636	0.6580	0.6636	0.6636	3,072
Aug 12, 2024	0.7052	0.7052	0.7052	0.7052	0.7052	-
Aug 9, 2024	0.7052	0.7052	0.7052	0.7052	0.7052	1,500
Aug 8, 2024	0.7865	0.7865	0.7865	0.7865	0.7865	-
Aug 7, 2024	0.7865	0.7865	0.7865	0.7865	0.7865	-
Aug 6, 2024	0.7865	0.7865	0.7865	0.7865	0.7865	-
Aug 5, 2024	0.7865	0.7865	0.7865	0.7865	0.7865	-
Aug 2, 2024	0.7865	0.7865	0.7865	0.7865	0.7865	-
Aug 1, 2024	0.7865	0.7865	0.7865	0.7865	0.7865	-
Jul 31, 2024	0.7865	0.7865	0.7865	0.7865	0.7865	150
Jul 30, 2024	0.7580	0.7580	0.7580	0.7580	0.7580	-
Jul 29, 2024	0.7580	0.7580	0.7580	0.7580	0.7580	-
Jul 26, 2024	0.7580	0.7580	0.7580	0.7580	0.7580	-
Jul 25, 2024	0.7580	0.7580	0.7580	0.7580	0.7580	-
Jul 24, 2024	0.7580	0.7580	0.7580	0.7580	0.7580	-
Jul 23, 2024	0.7580	0.7580	0.7580	0.7580	0.7580	-
Jul 22, 2024	0.7580	0.7580	0.7580	0.7580	0.7580	-
Jul 19, 2024	0.7580	0.7580	0.7580	0.7580	0.7580	-
Jul 18, 2024	0.7580	0.7580	0.7580	0.7580	0.7580	1,000
Jul 17, 2024	0.7590	0.7590	0.7590	0.7590	0.7590	-
Jul 16, 2024	0.7590	0.7590	0.7590	0.7590	0.7590	1,000
Jul 15, 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
Jul 12, 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
Jul 11, 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
Jul 10, 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
Jul 9, 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
Jul 8, 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
Jul 5, 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
Jul 3, 2024	0.8280	0.8280	0.8280	0.8280	0.8280	-
Jul 2, 2024	0.8280	0.8280	0.8280	0.8280	0.8280	6,100
Jul 1, 2024	0.7807	0.7807	0.7807	0.7807	0.7807	-
Jun 28, 2024	0.7807	0.7807	0.7807	0.7807	0.7807	-
Jun 27, 2024	0.7807	0.7807	0.7807	0.7807	0.7807	-
Jun 26, 2024	0.7807	0.7807	0.7807	0.7807	0.7807	1,000
Jun 25, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	-
Jun 24, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	1,000
Jun 21, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Jun 20, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Jun 18, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Jun 17, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Jun 14, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Jun 13, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Jun 12, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Jun 11, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Jun 10, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Jun 7, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Jun 6, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Jun 5, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Jun 4, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	199
Jun 3, 2024	0.9120	0.9120	0.9120	0.9120	0.9120	-
May 31, 2024	0.9120	0.9120	0.9120	0.9120	0.9120	4,000
May 30, 2024	0.8720	0.8720	0.8720	0.8720	0.8720	-
May 29, 2024	0.8720	0.8720	0.8720	0.8720	0.8720	-
May 28, 2024	0.8720	0.8720	0.8720	0.8720	0.8720	-
May 24, 2024	0.8720	0.8720	0.8720	0.8720	0.8720	-
May 23, 2024	0.8720	0.8720	0.8720	0.8720	0.8720	-
May 22, 2024	0.8720	0.8720	0.8720	0.8720	0.8720	-
May 21, 2024	0.8720	0.8720	0.8720	0.8720	0.8720	350
May 20, 2024	0.8075	0.8075	0.8075	0.8075	0.8075	-
May 17, 2024	0.8075	0.8075	0.8075	0.8075	0.8075	-
May 16, 2024	0.8075	0.8075	0.8075	0.8075	0.8075	-
May 15, 2024	0.8075	0.8075	0.8075	0.8075	0.8075	10,000
May 14, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	-
May 13, 2024	0.7450	0.7450	0.7450	0.7450	0.7450	725
May 10, 2024	0.8057	0.8057	0.8057	0.8057	0.8057	-
May 9, 2024	0.8000	0.8058	0.8000	0.8057	0.8057	3,150
May 8, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 7, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
May 6, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	200
May 3, 2024	0.8770	0.8770	0.8770	0.8770	0.8770	-
May 2, 2024	0.8770	0.8770	0.8770	0.8770	0.8770	800
May 1, 2024	0.8600	0.8771	0.8600	0.8771	0.8771	2,251
Apr 30, 2024	0.8931	0.8931	0.8931	0.8931	0.8931	-
Apr 29, 2024	0.8931	0.8931	0.8931	0.8931	0.8931	150
Apr 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	1,417
Apr 23, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-
Apr 22, 2024	1.0000	1.0000	1.0000	1.0000	1.0000	-

BRAU.V Big Ridge Gold Corp.

0.0850

+6.25%

NCAUF Newcore Gold Ltd.

0.4675

+2.30%

LGC.V Lavras Gold Corp.

2.1500

0.00%

CBGZF Cabral Gold Inc.

0.2949

+5.32%

WGXRF Westgold Resources Limited

2.1000

-0.47%

ROS.V Roscan Gold Corporation

0.0600

0.00%

HMR.V Homerun Resources Inc.

0.9500

+5.56%

LGDTF Liberty Gold Corp.

0.2300

-2.46%

LAB.V Labrador Gold Corp.

0.0750

+7.14%

IGO.V Independence Gold Corp.

0.1550

-3.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Asante Gold Corporation (ASGOF)

Related Tickers