5 DAY PERFORMANCE
+1.69%
1 MONTH PERFORMANCE
+9.24%
3 MONTH PERFORMANCE
+57.92%
6 MONTH PERFORMANCE
+112.51%
YEAR-TO-DATE PERFORMANCE
+21.87%
1 YEAR PERFORMANCE
+181.53%
ASA Gold and Precious Metals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $70.23 | $73.41 (4.53%) | $73.81 | $69.91 | 131.15 K | $1.35 B |
| 02/19/2026 | $68.60 | $70.08 (2.16%) | $71.21 | $68.60 | 50.31 K | $1.32 B |
| 02/18/2026 | $68.08 | $69.44 (2%) | $71.07 | $68.08 | 149.57 K | $1.30 B |
| 02/17/2026 | $69.03 | $66.91 (-3.07%) | $70.71 | $65.80 | 147.22 K | $1.26 B |
| 02/13/2026 | $69.21 | $71.51 (3.32%) | $72.00 | $68.67 | 139.63 K | $1.34 B |
| 02/12/2026 | $71.75 | $68.22 (-4.92%) | $72.75 | $68.02 | 184.06 K | $1.28 B |
| 02/11/2026 | $73.60 | $72.23 (-1.86%) | $73.60 | $71.29 | 167.23 K | $1.36 B |
| 02/10/2026 | $70.41 | $71.47 (1.51%) | $71.69 | $69.82 | 253.63 K | $1.34 B |
| 02/09/2026 | $67.24 | $70.50 (4.85%) | $71.00 | $67.24 | 111.99 K | $1.32 B |
| 02/06/2026 | $63.90 | $66.02 (3.32%) | $66.46 | $63.90 | 100.27 K | $1.24 B |
| 02/05/2026 | $65.19 | $63.22 (-3.02%) | $66.43 | $62.62 | 117.91 K | $1.19 B |
| 02/04/2026 | $69.32 | $67.36 (-2.83%) | $69.32 | $65.49 | 193.31 K | $1.27 B |
| 02/03/2026 | $67.00 | $67.31 (0.46%) | $67.50 | $64.92 | 108.86 K | $1.27 B |
| 02/02/2026 | $63.60 | $63.17 (-0.68%) | $65.61 | $62.06 | 141.45 K | $1.19 B |
| 01/30/2026 | $66.46 | $64.54 (-2.89%) | $69.68 | $63.00 | 291.70 K | $1.22 B |
| 01/29/2026 | $78.21 | $72.03 (-7.9%) | $78.21 | $71.05 | 263.50 K | $1.36 B |
| 01/28/2026 | $74.06 | $76.22 (2.92%) | $76.39 | $73.90 | 286.45 K | $1.44 B |
| 01/27/2026 | $72.75 | $73.91 (1.59%) | $74.50 | $70.62 | 116.34 K | $1.39 B |
| 01/26/2026 | $76.34 | $73.05 (-4.31%) | $77.07 | $72.51 | 396.39 K | $1.38 B |
| 01/23/2026 | $72.80 | $73.61 (1.11%) | $74.30 | $71.89 | 122.70 K | $1.39 B |
| 01/22/2026 | $67.00 | $71.50 (6.72%) | $72.04 | $67.00 | 111.83 K | $1.35 B |
| 01/21/2026 | $68.32 | $67.14 (-1.73%) | $68.81 | $66.65 | 185.66 K | $1.27 B |
| 01/20/2026 | $65.51 | $66.57 (1.62%) | $66.69 | $65.22 | 173.42 K | $1.26 B |
| 01/16/2026 | $62.88 | $63.46 (0.92%) | $63.92 | $61.58 | 89.46 K | $1.20 B |
| 01/15/2026 | $62.89 | $63.48 (0.94%) | $64.32 | $62.86 | 104.60 K | $1.20 B |
| 01/14/2026 | $64.49 | $63.85 (-0.99%) | $64.75 | $62.93 | 168.85 K | $1.20 B |
| 01/13/2026 | $64.80 | $63.67 (-1.74%) | $66.11 | $63.31 | 93.53 K | $1.20 B |
| 01/12/2026 | $63.40 | $64.20 (1.26%) | $64.74 | $63.26 | 82.98 K | $1.21 B |
| 01/09/2026 | $61.13 | $61.86 (1.19%) | $62.48 | $61.13 | 47.18 K | $1.17 B |
| 01/08/2026 | $60.00 | $60.94 (1.57%) | $61.30 | $60.00 | 57.50 K | $1.15 B |
| 01/07/2026 | $60.50 | $61.45 (1.57%) | $62.18 | $58.72 | 70.78 K | $1.16 B |
| 01/06/2026 | $61.11 | $61.63 (0.85%) | $62.82 | $61.01 | 98.69 K | $1.16 B |
| 01/05/2026 | $59.10 | $60.77 (2.83%) | $61.71 | $58.79 | 115.86 K | $1.15 B |
| 01/02/2026 | $61.00 | $58.25 (-4.51%) | $61.00 | $57.28 | 197.00 K | $1.10 B |
| 12/31/2025 | $59.64 | $59.67 (0.05%) | $61.67 | $59.50 | 76.70 K | $1.13 B |
| 12/30/2025 | $60.78 | $60.24 (-0.89%) | $61.06 | $59.72 | 95.50 K | $1.14 B |
| 12/29/2025 | $59.79 | $59.39 (-0.67%) | $60.40 | $57.88 | 162.82 K | $1.12 B |
| 12/26/2025 | $63.00 | $62.45 (-0.87%) | $63.02 | $61.55 | 109.60 K | $1.18 B |
| 12/24/2025 | $62.47 | $61.36 (-1.78%) | $62.47 | $60.58 | 75.15 K | $1.16 B |
| 12/23/2025 | $62.52 | $62.25 (-0.43%) | $62.75 | $61.30 | 112.80 K | $1.17 B |
| 12/22/2025 | $60.56 | $61.59 (1.7%) | $62.65 | $60.50 | 211.11 K | $1.16 B |
| 12/19/2025 | $57.07 | $58.96 (3.31%) | $59.68 | $57.07 | 102.99 K | $1.11 B |
| 12/18/2025 | $57.66 | $57.36 (-0.52%) | $59.09 | $57.05 | 62.60 K | $1.08 B |
| 12/17/2025 | $58.00 | $57.63 (-0.64%) | $58.34 | $56.84 | 98.88 K | $1.09 B |
| 12/16/2025 | $57.22 | $57.30 (0.14%) | $58.12 | $56.73 | 100.96 K | $1.08 B |
| 12/15/2025 | $58.86 | $57.28 (-2.68%) | $58.87 | $57.20 | 100.80 K | $1.08 B |
| 12/12/2025 | $58.56 | $57.86 (-1.2%) | $59.25 | $56.46 | 106.24 K | $1.09 B |
| 12/11/2025 | $55.39 | $57.56 (3.92%) | $57.86 | $55.39 | 125.52 K | $1.09 B |
| 12/10/2025 | $54.28 | $54.92 (1.18%) | $55.30 | $53.34 | 204.15 K | $1.04 B |
| 12/09/2025 | $52.88 | $53.88 (1.89%) | $54.45 | $52.88 | 69.70 K | $1.02 B |
| 12/08/2025 | $53.10 | $52.08 (-1.92%) | $53.20 | $51.98 | 36.62 K | $982.87 M |
| 12/05/2025 | $53.58 | $52.98 (-1.12%) | $54.69 | $52.75 | 71.53 K | $999.86 M |
| 12/04/2025 | $52.74 | $52.89 (0.28%) | $53.33 | $51.94 | 100.23 K | $998.16 M |
| 12/03/2025 | $53.39 | $52.76 (-1.18%) | $54.03 | $52.46 | 72.25 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 |
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.
