5 DAY PERFORMANCE
+0.19%
1 MONTH PERFORMANCE
+19.83%
3 MONTH PERFORMANCE
+37.98%
6 MONTH PERFORMANCE
+54.94%
YEAR-TO-DATE PERFORMANCE
+161.23%
1 YEAR PERFORMANCE
+159.69%
ASA Gold and Precious Metals Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $53.39 | $52.76 (-1.18%) | $54.03 | $52.46 | 71.54 K | $995.70 M |
| 12/02/2025 | $53.70 | $52.89 (-1.51%) | $53.70 | $51.71 | 54.92 K | $998.16 M |
| 12/01/2025 | $53.55 | $53.64 (0.17%) | $53.77 | $52.64 | 58.40 K | $1.01 B |
| 11/28/2025 | $51.72 | $52.72 (1.93%) | $52.98 | $51.22 | 32.80 K | $994.95 M |
| 11/26/2025 | $49.24 | $50.92 (3.41%) | $51.52 | $49.24 | 37.64 K | $960.98 M |
| 11/25/2025 | $48.42 | $48.95 (1.09%) | $49.14 | $47.80 | 55.70 K | $923.80 M |
| 11/24/2025 | $45.92 | $48.26 (5.1%) | $48.67 | $45.92 | 59.85 K | $910.78 M |
| 11/21/2025 | $45.85 | $45.99 (0.31%) | $47.43 | $45.79 | 99.64 K | $867.94 M |
| 11/20/2025 | $48.40 | $46.05 (-4.86%) | $48.81 | $46.05 | 75.43 K | $869.07 M |
| 11/19/2025 | $48.33 | $47.96 (-0.77%) | $49.33 | $47.55 | 48.23 K | $905.12 M |
| 11/18/2025 | $47.17 | $47.55 (0.81%) | $47.99 | $46.79 | 56.14 K | $897.38 M |
| 11/17/2025 | $47.00 | $46.88 (-0.26%) | $48.50 | $46.56 | 71.91 K | $884.73 M |
| 11/14/2025 | $46.90 | $47.68 (1.66%) | $48.66 | $46.45 | 43.30 K | $899.83 M |
| 11/13/2025 | $50.95 | $48.61 (-4.59%) | $50.95 | $48.20 | 69.03 K | $917.38 M |
| 11/12/2025 | $48.07 | $50.23 (4.49%) | $50.71 | $48.07 | 84.44 K | $947.96 M |
| 11/11/2025 | $48.03 | $47.90 (-0.27%) | $48.04 | $46.95 | 65.70 K | $903.98 M |
| 11/10/2025 | $47.25 | $47.00 (-0.53%) | $48.56 | $47.00 | 86.62 K | $887.00 M |
| 11/07/2025 | $45.71 | $45.90 (0.42%) | $46.23 | $45.02 | 56.83 K | $866.24 M |
| 11/06/2025 | $45.72 | $45.01 (-1.55%) | $46.30 | $45.01 | 61.50 K | $849.44 M |
| 11/05/2025 | $45.32 | $45.49 (0.38%) | $46.09 | $44.37 | 123.20 K | $858.50 M |
| 11/04/2025 | $45.39 | $44.08 (-2.89%) | $45.51 | $44.00 | 124.60 K | $831.89 M |
| 11/03/2025 | $46.02 | $46.20 (0.39%) | $46.98 | $45.49 | 176.50 K | $871.90 M |
| 10/31/2025 | $46.71 | $45.96 (-1.61%) | $46.76 | $45.56 | 87.63 K | $867.37 M |
| 10/30/2025 | $45.26 | $46.55 (2.85%) | $46.65 | $44.96 | 100.41 K | $878.51 M |
| 10/29/2025 | $47.08 | $45.33 (-3.72%) | $47.08 | $45.00 | 126.80 K | $855.48 M |
| 10/28/2025 | $44.15 | $45.41 (2.85%) | $45.74 | $44.15 | 138.77 K | $856.99 M |
| 10/27/2025 | $44.21 | $44.49 (0.63%) | $45.19 | $43.20 | 220.75 K | $839.63 M |
| 10/24/2025 | $45.76 | $45.38 (-0.83%) | $46.56 | $45.35 | 84.80 K | $856.43 M |
| 10/23/2025 | $46.17 | $46.26 (0.19%) | $46.57 | $45.74 | 74.94 K | $873.03 M |
| 10/22/2025 | $43.90 | $45.24 (3.05%) | $45.51 | $43.55 | 160.74 K | $853.78 M |
| 10/21/2025 | $47.40 | $44.80 (-5.49%) | $47.55 | $44.50 | 323.50 K | $845.48 M |
| 10/20/2025 | $50.12 | $50.11 (-0.02%) | $50.87 | $49.51 | 142.70 K | $945.69 M |
| 10/17/2025 | $52.64 | $49.07 (-6.78%) | $52.75 | $48.82 | 295.40 K | $926.07 M |
| 10/16/2025 | $53.28 | $53.26 (-0.04%) | $53.76 | $52.50 | 218.82 K | $1.01 B |
| 10/15/2025 | $51.35 | $52.09 (1.44%) | $52.30 | $50.80 | 163.53 K | $983.06 M |
| 10/14/2025 | $48.42 | $50.11 (3.49%) | $50.75 | $48.29 | 227.20 K | $945.69 M |
| 10/13/2025 | $48.34 | $48.99 (1.34%) | $49.64 | $47.88 | 106.64 K | $924.56 M |
| 10/10/2025 | $46.71 | $46.89 (0.39%) | $47.58 | $46.60 | 112.83 K | $884.92 M |
| 10/09/2025 | $48.61 | $46.50 (-4.34%) | $49.14 | $46.18 | 271.93 K | $877.56 M |
| 10/08/2025 | $47.22 | $48.60 (2.92%) | $48.68 | $47.22 | 182.37 K | $917.20 M |
| 10/07/2025 | $47.07 | $46.59 (-1.02%) | $47.17 | $46.11 | 290.60 K | $879.26 M |
| 10/06/2025 | $45.70 | $46.89 (2.6%) | $47.75 | $45.70 | 203.46 K | $884.92 M |
| 10/03/2025 | $45.23 | $45.60 (0.82%) | $45.84 | $44.64 | 93.42 K | $860.58 M |
| 10/02/2025 | $46.73 | $45.31 (-3.04%) | $46.73 | $44.00 | 140.90 K | $855.11 M |
| 10/01/2025 | $46.00 | $45.99 (-0.02%) | $46.79 | $45.56 | 83.47 K | $867.94 M |
| 09/30/2025 | $44.98 | $45.80 (1.82%) | $46.54 | $44.64 | 93.92 K | $864.35 M |
| 09/29/2025 | $45.10 | $45.64 (1.2%) | $46.09 | $45.02 | 104.10 K | $861.33 M |
| 09/26/2025 | $43.03 | $44.43 (3.25%) | $44.64 | $43.03 | 118.57 K | $840.22 M |
| 09/25/2025 | $42.82 | $43.01 (0.44%) | $43.67 | $42.82 | 122.44 K | $813.37 M |
| 09/24/2025 | $44.11 | $43.11 (-2.27%) | $44.11 | $42.99 | 89.23 K | $815.26 M |
| 09/23/2025 | $44.28 | $44.00 (-0.63%) | $44.63 | $43.53 | 181.34 K | $832.09 M |
| 09/22/2025 | $43.20 | $43.50 (0.69%) | $43.71 | $42.49 | 225.72 K | $822.63 M |
| 09/19/2025 | $40.85 | $42.37 (3.72%) | $42.57 | $40.85 | 109.64 K | $801.26 M |
| 09/18/2025 | $40.92 | $40.97 (0.12%) | $41.08 | $40.28 | 134.52 K | $774.79 M |
| 09/17/2025 | $40.49 | $41.01 (1.28%) | $41.87 | $40.48 | 95.34 K | $775.55 M |
| 09/16/2025 | $41.70 | $40.90 (-1.92%) | $41.72 | $40.84 | 217.36 K | $773.46 M |
| 09/15/2025 | $41.40 | $41.46 (0.14%) | $41.89 | $40.81 | 255.00 K | $784.06 M |
| 09/12/2025 | $41.01 | $41.50 (1.19%) | $41.50 | $40.51 | 233.41 K | $784.81 M |
| 09/11/2025 | $40.00 | $40.71 (1.78%) | $40.85 | $39.81 | 259.21 K | $769.87 M |
| 09/10/2025 | $40.42 | $40.27 (-0.37%) | $40.45 | $39.84 | 209.90 K | $761.55 M |
| 09/09/2025 | $40.97 | $39.96 (-2.47%) | $40.97 | $39.87 | 267.95 K | $755.69 M |
| 09/08/2025 | $40.17 | $40.47 (0.75%) | $40.83 | $40.02 | 257.50 K | $765.33 M |
| 09/05/2025 | $38.78 | $39.55 (1.99%) | $40.19 | $38.78 | 152.70 K | $747.93 M |
| 09/04/2025 | $38.60 | $38.28 (-0.83%) | $38.99 | $38.10 | 208.23 K | $723.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
