5 DAY PERFORMANCE
+4.05%
1 MONTH PERFORMANCE
-4.75%
3 MONTH PERFORMANCE
+10.90%
6 MONTH PERFORMANCE
+49.47%
YEAR-TO-DATE PERFORMANCE
+61.52%
1 YEAR PERFORMANCE
+60.73%
ASA Gold and Precious Metals Limited Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/11/2025 | $32.03 | $32.55 (1.62%) | $32.98 | $32.03 | 55.82 K | $618.95 M |
07/10/2025 | $32.17 | $31.99 (-0.56%) | $32.32 | $31.50 | 78.20 K | $608.30 M |
07/09/2025 | $31.26 | $31.94 (2.18%) | $32.00 | $31.17 | 28.60 K | $607.35 M |
07/08/2025 | $32.24 | $31.39 (-2.64%) | $32.65 | $31.06 | 34.34 K | $596.89 M |
07/07/2025 | $31.93 | $32.47 (1.69%) | $32.49 | $31.57 | 50.00 K | $617.43 M |
07/03/2025 | $31.33 | $32.12 (2.52%) | $32.33 | $31.33 | 81.80 K | $610.77 M |
07/02/2025 | $32.76 | $32.07 (-2.11%) | $32.76 | $31.71 | 118.50 K | $609.82 M |
07/01/2025 | $31.94 | $32.45 (1.6%) | $32.83 | $31.81 | 89.90 K | $617.05 M |
06/30/2025 | $31.09 | $31.57 (1.54%) | $31.65 | $30.35 | 126.54 K | $600.31 M |
06/27/2025 | $31.30 | $30.52 (-2.49%) | $31.30 | $30.36 | 45.30 K | $580.35 M |
06/26/2025 | $31.35 | $31.90 (1.75%) | $32.21 | $31.35 | 27.60 K | $606.59 M |
06/25/2025 | $31.35 | $31.45 (0.32%) | $31.83 | $31.25 | 71.92 K | $598.03 M |
06/24/2025 | $32.06 | $31.69 (-1.15%) | $32.30 | $31.25 | 40.80 K | $602.60 M |
06/23/2025 | $32.58 | $32.83 (0.77%) | $33.50 | $32.32 | 95.39 K | $624.27 M |
06/20/2025 | $32.80 | $32.59 (-0.64%) | $33.26 | $32.49 | 27.50 K | $619.71 M |
06/18/2025 | $33.50 | $33.00 (-1.49%) | $33.92 | $33.00 | 21.92 K | $627.51 M |
06/17/2025 | $33.62 | $33.54 (-0.24%) | $34.28 | $33.46 | 19.50 K | $637.77 M |
06/16/2025 | $34.28 | $33.62 (-1.93%) | $34.39 | $33.41 | 29.90 K | $639.30 M |
06/13/2025 | $33.95 | $34.29 (1%) | $34.61 | $33.91 | 37.99 K | $652.04 M |
06/12/2025 | $33.11 | $33.41 (0.91%) | $33.98 | $33.11 | 54.50 K | $635.30 M |
06/11/2025 | $33.27 | $32.94 (-0.99%) | $34.10 | $32.73 | 93.50 K | $626.36 M |
06/10/2025 | $33.62 | $33.33 (-0.86%) | $34.00 | $33.27 | 19.23 K | $633.78 M |
06/09/2025 | $33.79 | $33.51 (-0.83%) | $34.51 | $33.40 | 55.43 K | $637.20 M |
06/06/2025 | $34.42 | $33.81 (-1.77%) | $34.70 | $33.31 | 86.56 K | $642.91 M |
06/05/2025 | $34.21 | $34.46 (0.73%) | $35.00 | $34.21 | 77.62 K | $655.27 M |
06/04/2025 | $33.55 | $34.09 (1.61%) | $34.66 | $33.00 | 55.20 K | $648.23 M |
06/03/2025 | $33.49 | $33.51 (0.06%) | $33.60 | $33.00 | 65.92 K | $637.20 M |
06/02/2025 | $31.88 | $33.63 (5.49%) | $34.19 | $31.88 | 108.89 K | $639.49 M |
05/30/2025 | $31.25 | $31.65 (1.28%) | $31.80 | $31.25 | 27.01 K | $601.83 M |
05/29/2025 | $31.62 | $31.31 (-0.98%) | $31.70 | $31.24 | 20.13 K | $595.37 M |
05/28/2025 | $31.65 | $31.55 (-0.32%) | $31.68 | $31.30 | 44.30 K | $599.93 M |
05/27/2025 | $31.13 | $31.66 (1.7%) | $31.93 | $30.69 | 67.35 K | $602.02 M |
05/23/2025 | $30.82 | $31.35 (1.72%) | $31.49 | $30.59 | 33.41 K | $596.13 M |
05/22/2025 | $30.44 | $30.34 (-0.33%) | $30.63 | $29.94 | 66.70 K | $576.92 M |
05/21/2025 | $29.80 | $30.31 (1.71%) | $30.58 | $29.72 | 54.60 K | $576.35 M |
05/20/2025 | $29.16 | $29.71 (1.89%) | $29.93 | $29.16 | 60.31 K | $564.95 M |
05/19/2025 | $28.89 | $29.14 (0.87%) | $29.37 | $28.67 | 55.60 K | $554.11 M |
05/16/2025 | $28.05 | $28.48 (1.53%) | $28.73 | $28.05 | 36.48 K | $541.56 M |
05/15/2025 | $28.41 | $28.49 (0.28%) | $28.70 | $28.28 | 57.01 K | $541.75 M |
05/14/2025 | $28.49 | $28.23 (-0.91%) | $28.51 | $28.04 | 49.30 K | $536.80 M |
05/13/2025 | $28.50 | $28.87 (1.3%) | $29.12 | $28.49 | 69.00 K | $548.97 M |
05/12/2025 | $29.78 | $28.50 (-4.3%) | $30.10 | $28.50 | 91.50 K | $541.94 M |
05/09/2025 | $30.10 | $30.72 (2.06%) | $30.85 | $30.03 | 53.93 K | $584.15 M |
05/08/2025 | $30.66 | $29.99 (-2.19%) | $30.81 | $29.92 | 81.50 K | $570.27 M |
05/07/2025 | $30.34 | $30.46 (0.4%) | $30.89 | $29.96 | 78.67 K | $579.21 M |
05/06/2025 | $30.02 | $30.77 (2.5%) | $30.85 | $30.02 | 73.70 K | $585.10 M |
05/05/2025 | $29.61 | $29.51 (-0.34%) | $29.94 | $29.16 | 33.94 K | $561.14 M |
05/02/2025 | $29.10 | $28.82 (-0.96%) | $29.42 | $28.79 | 59.30 K | $548.02 M |
05/01/2025 | $29.55 | $29.03 (-1.76%) | $29.55 | $28.82 | 103.73 K | $552.01 M |
04/30/2025 | $29.54 | $29.98 (1.49%) | $30.20 | $29.54 | 47.60 K | $570.08 M |
04/29/2025 | $29.90 | $29.77 (-0.43%) | $30.14 | $29.67 | 80.92 K | $566.09 M |
04/28/2025 | $29.25 | $30.32 (3.66%) | $30.71 | $29.17 | 76.64 K | $576.54 M |
04/25/2025 | $29.42 | $29.30 (-0.41%) | $29.83 | $29.22 | 68.20 K | $557.15 M |
04/24/2025 | $29.73 | $30.07 (1.14%) | $30.23 | $29.57 | 93.80 K | $571.79 M |
04/23/2025 | $28.20 | $29.55 (4.79%) | $29.96 | $27.86 | 124.64 K | $561.90 M |
04/22/2025 | $31.41 | $30.39 (-3.25%) | $31.80 | $30.30 | 121.52 K | $577.88 M |
04/21/2025 | $31.63 | $31.30 (-1.04%) | $31.94 | $30.85 | 79.02 K | $595.18 M |
04/17/2025 | $31.10 | $30.74 (-1.16%) | $31.42 | $29.94 | 88.62 K | $584.53 M |
04/16/2025 | $31.00 | $31.22 (0.71%) | $31.71 | $30.60 | 153.40 K | $593.66 M |
04/15/2025 | $29.90 | $30.40 (1.67%) | $30.56 | $29.70 | 84.33 K | $578.07 M |
04/14/2025 | $29.20 | $29.79 (2.02%) | $29.98 | $29.20 | 45.31 K | $566.47 M |