5 DAY PERFORMANCE
+12.85%
1 MONTH PERFORMANCE
+13.72%
3 MONTH PERFORMANCE
+9.09%
6 MONTH PERFORMANCE
+60.01%
YEAR-TO-DATE PERFORMANCE
+20.70%
1 YEAR PERFORMANCE
+134.06%
ASA Gold and Precious Metals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $65.10 | $66.73 (2.5%) | $68.50 | $65.10 | 63.91 K | $1.26 B |
| 05/05/2026 | $63.91 | $62.50 (-2.21%) | $65.00 | $62.50 | 60.44 K | $1.17 B |
| 05/04/2026 | $63.72 | $62.71 (-1.59%) | $65.58 | $62.71 | 73.22 K | $1.18 B |
| 05/01/2026 | $63.23 | $63.82 (0.93%) | $64.77 | $62.88 | 29.99 K | $1.20 B |
| 04/30/2026 | $64.09 | $64.05 (-0.06%) | $65.16 | $63.51 | 54.80 K | $1.20 B |
| 04/29/2026 | $63.04 | $62.00 (-1.65%) | $64.67 | $61.66 | 35.11 K | $1.16 B |
| 04/28/2026 | $64.66 | $63.72 (-1.45%) | $65.04 | $62.99 | 62.00 K | $1.20 B |
| 04/27/2026 | $65.70 | $66.27 (0.87%) | $67.02 | $64.68 | 39.52 K | $1.25 B |
| 04/24/2026 | $66.14 | $66.59 (0.68%) | $67.20 | $64.38 | 30.30 K | $1.25 B |
| 04/23/2026 | $67.01 | $65.84 (-1.75%) | $67.01 | $64.65 | 31.11 K | $1.24 B |
| 04/22/2026 | $68.22 | $67.45 (-1.13%) | $68.44 | $66.03 | 51.50 K | $1.27 B |
| 04/21/2026 | $69.33 | $66.21 (-4.5%) | $70.06 | $66.21 | 68.67 K | $1.24 B |
| 04/20/2026 | $69.48 | $69.58 (0.14%) | $70.22 | $68.55 | 57.53 K | $1.31 B |
| 04/17/2026 | $69.75 | $69.84 (0.13%) | $71.93 | $68.96 | 43.81 K | $1.31 B |
| 04/16/2026 | $67.51 | $68.24 (1.08%) | $68.94 | $67.51 | 42.74 K | $1.28 B |
| 04/15/2026 | $69.53 | $67.35 (-3.14%) | $69.53 | $67.00 | 59.57 K | $1.27 B |
| 04/14/2026 | $68.54 | $69.32 (1.14%) | $70.15 | $68.52 | 48.31 K | $1.30 B |
| 04/13/2026 | $67.19 | $68.07 (1.31%) | $68.21 | $66.49 | 35.90 K | $1.28 B |
| 04/10/2026 | $67.65 | $67.40 (-0.37%) | $67.86 | $66.93 | 32.40 K | $1.27 B |
| 04/09/2026 | $65.77 | $66.62 (1.29%) | $67.39 | $65.05 | 35.20 K | $1.25 B |
| 04/08/2026 | $66.82 | $65.06 (-2.63%) | $67.57 | $64.40 | 57.54 K | $1.22 B |
| 04/07/2026 | $62.96 | $63.55 (0.94%) | $63.85 | $61.01 | 62.94 K | $1.19 B |
| 04/06/2026 | $63.27 | $63.33 (0.09%) | $65.00 | $63.10 | 36.61 K | $1.19 B |
| 04/02/2026 | $61.27 | $63.19 (3.13%) | $64.71 | $61.01 | 62.81 K | $1.19 B |
| 04/01/2026 | $63.99 | $64.94 (1.48%) | $66.48 | $62.91 | 62.50 K | $1.22 B |
| 03/31/2026 | $58.82 | $62.03 (5.46%) | $62.40 | $58.25 | 90.32 K | $1.17 B |
| 03/30/2026 | $59.80 | $57.77 (-3.39%) | $59.80 | $57.10 | 59.80 K | $1.09 B |
| 03/27/2026 | $56.65 | $58.51 (3.28%) | $59.95 | $56.51 | 52.84 K | $1.10 B |
| 03/26/2026 | $58.62 | $56.68 (-3.31%) | $60.42 | $56.68 | 63.53 K | $1.06 B |
| 03/25/2026 | $59.78 | $59.78 (0%) | $60.57 | $58.49 | 51.12 K | $1.12 B |
| 03/24/2026 | $57.63 | $57.25 (-0.66%) | $58.68 | $56.52 | 54.92 K | $1.08 B |
| 03/23/2026 | $55.77 | $57.95 (3.91%) | $58.95 | $55.77 | 79.11 K | $1.09 B |
| 03/20/2026 | $56.52 | $54.86 (-2.94%) | $57.95 | $54.30 | 104.83 K | $1.03 B |
| 03/19/2026 | $54.59 | $56.85 (4.14%) | $57.65 | $54.59 | 137.90 K | $1.07 B |
| 03/18/2026 | $63.48 | $60.63 (-4.49%) | $63.58 | $60.56 | 106.20 K | $1.14 B |
| 03/17/2026 | $66.00 | $65.59 (-0.62%) | $67.80 | $65.36 | 61.01 K | $1.23 B |
| 03/16/2026 | $65.00 | $66.00 (1.54%) | $68.00 | $65.00 | 70.31 K | $1.24 B |
| 03/13/2026 | $70.25 | $65.16 (-7.25%) | $70.35 | $64.79 | 120.05 K | $1.22 B |
| 03/12/2026 | $71.08 | $69.91 (-1.65%) | $71.69 | $69.04 | 80.84 K | $1.31 B |
| 03/11/2026 | $73.86 | $72.28 (-2.14%) | $73.86 | $69.77 | 57.60 K | $1.36 B |
| 03/10/2026 | $72.29 | $74.06 (2.45%) | $74.86 | $72.29 | 66.40 K | $1.39 B |
| 03/09/2026 | $70.33 | $71.72 (1.98%) | $72.11 | $68.56 | 89.20 K | $1.35 B |
| 03/06/2026 | $72.00 | $72.89 (1.24%) | $74.11 | $67.55 | 81.53 K | $1.37 B |
| 03/05/2026 | $76.88 | $73.30 (-4.66%) | $76.88 | $72.32 | 60.00 K | $1.38 B |
| 03/04/2026 | $76.09 | $78.18 (2.75%) | $78.48 | $75.77 | 129.57 K | $1.47 B |
| 03/03/2026 | $76.96 | $74.79 (-2.82%) | $77.98 | $73.58 | 101.11 K | $1.41 B |
| 03/02/2026 | $83.20 | $81.27 (-2.32%) | $83.20 | $79.00 | 76.87 K | $1.53 B |
| 02/27/2026 | $81.25 | $81.29 (0.05%) | $81.70 | $79.38 | 46.60 K | $1.53 B |
| 02/26/2026 | $77.12 | $79.86 (3.55%) | $80.13 | $76.43 | 115.37 K | $1.50 B |
| 02/25/2026 | $79.00 | $77.56 (-1.82%) | $79.30 | $77.20 | 54.90 K | $1.46 B |
| 02/24/2026 | $73.28 | $77.32 (5.51%) | $77.87 | $72.12 | 175.72 K | $1.45 B |
| 02/23/2026 | $73.54 | $74.58 (1.41%) | $74.98 | $73.39 | 99.30 K | $1.40 B |
| 02/20/2026 | $70.23 | $72.66 (3.46%) | $73.81 | $69.91 | 137.73 K | $1.37 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 |
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.
