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)

1.380 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EST, Feb 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 1.345 1.380 1.260 1.380 11,962 +0.05(+3.76%)
Feb 23, 2026 1.330 1.358 1.316 1.330 51,243 +0.02(+1.53%)
Feb 20, 2026 1.260 1.320 1.260 1.310 66,555 +0.00(+0.00%)
Feb 19, 2026 1.277 1.310 1.270 1.310 39,022 +0.04(+3.31%)
Feb 18, 2026 1.240 1.290 1.230 1.268 14,387 +0.05(+4.23%)
Feb 17, 2026 1.210 1.260 1.210 1.216 83,746 -0.05(-4.02%)
Feb 13, 2026 1.250 1.271 1.240 1.267 110,124 +0.04(+3.04%)
Feb 12, 2026 1.340 1.350 1.230 1.230 105,009 -0.12(-8.75%)
Feb 11, 2026 1.370 1.370 1.332 1.348 44,032 +0.01(+0.60%)
Feb 10, 2026 1.350 1.390 1.290 1.340 149,096 -0.07(-4.96%)
Feb 09, 2026 1.390 1.410 1.390 1.410 80,162 +0.04(+2.92%)
Feb 06, 2026 1.320 1.377 1.285 1.370 133,414 +0.11(+8.73%)
Feb 05, 2026 1.380 1.380 1.260 1.260 290,981 -0.12(-8.42%)
Feb 04, 2026 1.390 1.430 1.350 1.376 84,091 -0.02(-1.48%)
Feb 03, 2026 1.404 1.410 1.363 1.397 199,861 +0.08(+5.88%)
Feb 02, 2026 1.330 1.380 1.310 1.319 86,310 -0.07(-5.11%)
Jan 30, 2026 1.443 1.510 1.352 1.390 199,309 -0.15(-9.74%)
Jan 29, 2026 1.540 1.553 1.442 1.540 89,261 +0.02(+1.32%)
Jan 28, 2026 1.540 1.540 1.485 1.520 366,463 +0.02(+1.33%)
Jan 27, 2026 1.431 1.520 1.410 1.500 111,885 +0.08(+5.63%)
Jan 26, 2026 1.440 1.465 1.403 1.420 182,462 +0.05(+3.39%)
Jan 23, 2026 1.306 1.373 1.256 1.373 258,546 +0.08(+6.06%)
Jan 22, 2026 1.280 1.350 1.280 1.295 490,154 +0.01(+1.17%)
Jan 21, 2026 1.340 1.380 1.280 1.280 259,979 -0.05(-4.12%)
Jan 20, 2026 1.332 1.360 1.260 1.335 139,688 +0.06(+5.12%)
Jan 16, 2026 1.262 1.284 1.257 1.270 41,369 -0.01(-0.51%)
Jan 15, 2026 1.290 1.350 1.200 1.276 83,481 -0.07(-5.09%)
Jan 14, 2026 1.338 1.350 1.338 1.345 20,001 +0.00(+0.22%)
Jan 13, 2026 1.310 1.358 1.310 1.342 28,305 +0.03(+2.44%)
Jan 12, 2026 1.363 1.363 1.310 1.310 101,250 -0.00(-0.15%)
Jan 09, 2026 1.333 1.348 1.308 1.312 34,566 +0.05(+4.13%)
Jan 08, 2026 1.221 1.260 1.220 1.260 45,093 +0.03(+2.61%)
Jan 07, 2026 1.290 1.290 1.228 1.228 117,912 -0.07(-5.54%)
Jan 06, 2026 1.220 1.308 1.220 1.300 92,577 +0.10(+7.93%)
Jan 05, 2026 1.250 1.281 1.204 1.204 35,901 +0.01(+0.88%)
Jan 02, 2026 1.200 1.220 1.190 1.194 36,195 +0.00(+0.34%)
Dec 31, 2025 1.198 1.210 1.170 1.190 30,764 -0.03(-2.46%)
Dec 30, 2025 1.220 1.250 1.210 1.220 91,059 +0.03(+2.52%)
Dec 29, 2025 1.330 1.360 1.190 1.190 39,682 -0.15(-11.13%)
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%)
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.