ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Asante Gold Corp (OP:ASGOF)

1.339 +0.049 (+3.80%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.340 1.350 1.320 1.339 3,273 +0.05(+3.80%)
Dec 24, 2025 1.330 1.330 1.232 1.290 67,720 +0.01(+0.79%)
Dec 23, 2025 1.315 1.320 1.265 1.280 85,331 -0.03(-2.30%)
Dec 22, 2025 1.330 1.360 1.310 1.310 393,023 +0.01(+0.77%)
Dec 19, 2025 1.278 1.320 1.256 1.300 73,707 +0.06(+4.84%)
Dec 18, 2025 1.278 1.289 1.240 1.240 67,457 -0.03(-2.36%)
Dec 17, 2025 1.327 1.332 1.266 1.270 191,436 -0.03(-2.31%)
Dec 16, 2025 1.300 1.400 1.260 1.300 517,483 -0.08(-5.87%)
Dec 15, 2025 1.397 1.570 1.360 1.381 380,713 -0.06(-4.36%)
Dec 12, 2025 1.444 1.466 1.380 1.444 64,214 -0.02(-1.63%)
Dec 11, 2025 1.560 1.560 1.440 1.468 178,219 -0.15(-9.52%)
Dec 10, 2025 1.610 1.623 1.588 1.623 17,398 +0.00(+0.15%)
Dec 09, 2025 1.630 1.657 1.620 1.620 30,710 +0.01(+0.62%)
Dec 08, 2025 1.631 1.660 1.576 1.610 54,416 -0.06(-3.59%)
Dec 05, 2025 1.581 1.670 1.558 1.670 36,550 +0.09(+5.90%)
Dec 04, 2025 1.558 1.630 1.552 1.577 12,831 +0.00(+0.32%)
Dec 03, 2025 1.470 1.590 1.470 1.572 26,136 +0.07(+4.80%)
Dec 02, 2025 1.500 1.500 1.460 1.500 11,003 +0.03(+2.11%)
Dec 01, 2025 1.514 1.520 1.456 1.469 17,262 -0.00(-0.07%)
Nov 28, 2025 1.468 1.478 1.462 1.470 14,465 +0.03(+2.04%)
Nov 26, 2025 1.432 1.444 1.408 1.441 65,868 +0.01(+0.74%)
Nov 25, 2025 1.430 1.430 1.430 1.430 12,648 -0.02(-1.38%)
Nov 24, 2025 1.434 1.461 1.390 1.450 100,318 +0.02(+1.26%)
Nov 21, 2025 1.400 1.440 1.389 1.432 37,873 -0.01(-0.69%)
Nov 20, 2025 1.450 1.479 1.430 1.442 50,702 -0.04(-2.57%)
Nov 19, 2025 1.494 1.523 1.460 1.480 31,510 +0.00(+0.00%)
Nov 18, 2025 1.474 1.486 1.463 1.480 23,621 +0.01(+0.85%)
Nov 17, 2025 1.479 1.500 1.450 1.468 69,551 -0.07(-4.71%)
Nov 14, 2025 1.531 1.540 1.531 1.540 19,266 +0.00(+0.00%)
Nov 13, 2025 1.568 1.572 1.540 1.540 9,735 -0.01(-0.65%)
Nov 12, 2025 1.509 1.580 1.509 1.550 86,684 +0.04(+2.65%)
Nov 11, 2025 1.511 1.511 1.510 1.510 20,919 +0.00(+0.00%)
Nov 10, 2025 1.580 1.580 1.500 1.510 42,711 +0.03(+2.03%)
Nov 07, 2025 1.460 1.490 1.460 1.480 158,204 +0.01(+0.68%)
Nov 06, 2025 1.478 1.500 1.470 1.470 20,864 -0.02(-1.26%)
Nov 05, 2025 1.462 1.489 1.450 1.489 59,948 +0.07(+5.14%)
Nov 04, 2025 1.390 1.450 1.390 1.416 63,697 -0.03(-2.21%)
Nov 03, 2025 1.429 1.448 1.410 1.448 5,325 +0.02(+1.26%)
Oct 31, 2025 1.458 1.462 1.419 1.430 31,082 -0.04(-2.46%)
Oct 30, 2025 1.462 1.480 1.442 1.466 145,114 -0.01(-0.88%)
Oct 29, 2025 1.470 1.540 1.470 1.479 39,740 +0.02(+1.16%)
Oct 28, 2025 1.460 1.521 1.460 1.462 57,473 -0.01(-0.68%)
Oct 27, 2025 1.600 1.600 1.410 1.472 172,259 -0.06(-3.79%)
Oct 24, 2025 1.530 1.534 1.510 1.530 58,969 -0.04(-2.80%)
Oct 23, 2025 1.580 1.630 1.570 1.574 28,975 +0.01(+0.90%)
Oct 22, 2025 1.450 1.560 1.450 1.560 26,123 +0.08(+5.41%)
Oct 21, 2025 1.600 1.600 1.480 1.480 96,629 -0.16(-9.87%)
Oct 20, 2025 1.643 1.700 1.630 1.642 158,605 +0.02(+1.36%)
Oct 17, 2025 1.780 1.780 1.580 1.620 40,736 -0.17(-9.50%)
Oct 16, 2025 1.780 1.820 1.740 1.790 16,308 +0.05(+2.87%)
Oct 15, 2025 1.780 1.790 1.720 1.740 71,994 -0.01(-0.57%)
Oct 14, 2025 1.775 1.800 1.740 1.750 49,559 +0.04(+2.34%)
Oct 13, 2025 1.720 1.854 1.612 1.710 32,892 +0.07(+4.27%)
Oct 10, 2025 1.710 1.734 1.627 1.640 25,286 -0.04(-2.38%)
Oct 09, 2025 1.751 1.800 1.630 1.680 200,596 -0.07(-4.00%)
Oct 08, 2025 1.750 1.770 1.710 1.750 76,831 +0.05(+2.94%)
Oct 07, 2025 1.743 1.743 1.660 1.700 77,473 -0.08(-4.66%)
Oct 06, 2025 1.748 1.844 1.690 1.783 29,950 +0.13(+8.06%)
Oct 03, 2025 1.668 1.690 1.647 1.650 31,580 +0.05(+3.12%)
Oct 02, 2025 1.660 1.677 1.524 1.600 98,039 -0.02(-1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.