5 DAY PERFORMANCE
+46.65%
1 MONTH PERFORMANCE
+27.92%
3 MONTH PERFORMANCE
+31.62%
6 MONTH PERFORMANCE
+15.23%
YEAR-TO-DATE PERFORMANCE
+20.70%
1 YEAR PERFORMANCE
+58.32%
ASA Gold and Precious Metals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $50.81 | $50.50 (-0.61%) | $52.66 | $48.50 | 134.47 K | $927.02 M |
| 11/04/2026 | $50.65 | $49.93 (-1.42%) | $52.64 | $49.05 | 167.67 K | $916.56 M |
| 11/03/2026 | $49.38 | $48.09 (-2.61%) | $49.65 | $47.51 | 28.65 K | $882.78 M |
| 11/02/2026 | $50.91 | $49.56 (-2.65%) | $51.62 | $49.05 | 27.45 K | $909.76 M |
| 10/30/2026 | $49.43 | $49.11 (-0.65%) | $50.53 | $48.40 | 47.83 K | $901.50 M |
| 10/29/2026 | $50.53 | $51.04 (1.01%) | $51.30 | $50.34 | 27.50 K | $936.93 M |
| 10/28/2026 | $52.05 | $51.82 (-0.44%) | $52.13 | $50.87 | 23.80 K | $951.25 M |
| 10/27/2026 | $49.42 | $51.89 (5%) | $52.08 | $49.42 | 26.34 K | $952.54 M |
| 10/26/2026 | $48.50 | $49.40 (1.86%) | $49.83 | $48.16 | 46.14 K | $906.83 M |
| 10/23/2026 | $49.15 | $48.63 (-1.06%) | $49.24 | $48.40 | 22.10 K | $892.69 M |
| 10/22/2026 | $50.46 | $48.99 (-2.91%) | $50.67 | $48.99 | 34.70 K | $899.30 M |
| 10/21/2026 | $52.34 | $51.50 (-1.6%) | $53.00 | $51.45 | 59.50 K | $945.38 M |
| 10/20/2026 | $51.82 | $52.22 (0.77%) | $53.24 | $51.56 | 26.42 K | $958.59 M |
| 10/19/2026 | $51.92 | $52.52 (1.16%) | $52.91 | $51.84 | 18.84 K | $964.10 M |
| 10/16/2026 | $53.40 | $52.40 (-1.87%) | $54.75 | $51.62 | 54.91 K | $961.90 M |
| 10/15/2026 | $51.69 | $53.90 (4.28%) | $54.09 | $51.69 | 38.21 K | $989.43 M |
| 10/14/2026 | $52.55 | $51.27 (-2.44%) | $54.01 | $50.50 | 51.00 K | $941.15 M |
| 10/13/2026 | $55.12 | $53.96 (-2.1%) | $55.40 | $53.85 | 16.84 K | $990.53 M |
| 10/12/2026 | $55.80 | $55.03 (-1.38%) | $56.02 | $54.58 | 30.20 K | $1.01 B |
| 10/09/2026 | $56.69 | $56.36 (-0.58%) | $57.00 | $54.99 | 50.32 K | $1.03 B |
| 10/08/2026 | $54.70 | $55.80 (2.01%) | $56.08 | $54.70 | 25.82 K | $1.02 B |
| 10/07/2026 | $55.44 | $54.78 (-1.19%) | $55.56 | $54.27 | 45.50 K | $1.01 B |
| 10/06/2026 | $56.14 | $57.06 (1.64%) | $57.57 | $55.54 | 19.70 K | $1.05 B |
| 10/05/2026 | $56.63 | $56.30 (-0.58%) | $56.67 | $55.48 | 26.14 K | $1.03 B |
| 10/02/2026 | $56.20 | $56.69 (0.87%) | $56.99 | $55.53 | 40.90 K | $1.04 B |
| 10/01/2026 | $55.25 | $55.58 (0.6%) | $56.27 | $55.25 | 50.00 K | $1.02 B |
| 09/30/2026 | $56.47 | $55.75 (-1.28%) | $56.47 | $55.50 | 42.10 K | $1.02 B |
| 09/29/2026 | $55.35 | $55.73 (0.69%) | $55.96 | $54.97 | 41.50 K | $1.02 B |
| 09/28/2026 | $54.34 | $54.60 (0.48%) | $55.17 | $53.35 | 38.00 K | $1.00 B |
| 09/25/2026 | $56.40 | $56.68 (0.5%) | $57.25 | $56.17 | 28.40 K | $1.04 B |
| 09/24/2026 | $56.73 | $56.10 (-1.11%) | $57.93 | $55.75 | 51.15 K | $1.03 B |
| 09/23/2026 | $58.16 | $57.09 (-1.84%) | $59.70 | $56.79 | 31.34 K | $1.05 B |
| 09/22/2026 | $57.82 | $59.53 (2.96%) | $59.77 | $57.82 | 63.21 K | $1.09 B |
| 09/21/2026 | $59.24 | $57.96 (-2.16%) | $59.24 | $57.79 | 62.65 K | $1.06 B |
| 09/18/2026 | $59.45 | $58.58 (-1.46%) | $59.45 | $57.68 | 103.00 K | $1.08 B |
| 09/17/2026 | $58.61 | $58.44 (-0.29%) | $59.25 | $57.58 | 88.55 K | $1.07 B |
| 09/16/2026 | $58.80 | $57.25 (-2.64%) | $58.84 | $55.00 | 106.90 K | $1.05 B |
| 09/15/2026 | $58.94 | $57.42 (-2.58%) | $59.50 | $57.42 | 97.01 K | $1.05 B |
| 09/14/2026 | $59.28 | $58.62 (-1.11%) | $59.81 | $57.85 | 38.25 K | $1.08 B |
| 09/11/2026 | $61.62 | $60.83 (-1.28%) | $62.25 | $60.65 | 35.73 K | $1.12 B |
| 09/10/2026 | $61.70 | $60.27 (-2.32%) | $62.18 | $60.02 | 50.90 K | $1.11 B |
| 09/09/2026 | $63.43 | $62.96 (-0.74%) | $64.02 | $62.38 | 83.33 K | $1.16 B |
| 09/08/2026 | $62.55 | $62.15 (-0.64%) | $65.79 | $62.00 | 91.41 K | $1.14 B |
| 09/04/2026 | $63.62 | $63.09 (-0.83%) | $67.25 | $62.45 | 55.34 K | $1.16 B |
| 09/03/2026 | $67.25 | $65.38 (-2.78%) | $67.25 | $64.24 | 45.85 K | $1.20 B |
| 09/02/2026 | $62.98 | $63.73 (1.19%) | $64.15 | $62.98 | 48.93 K | $1.17 B |
| 09/01/2026 | $62.22 | $61.20 (-1.64%) | $63.77 | $60.37 | 69.82 K | $1.12 B |
| 08/31/2026 | $63.13 | $63.80 (1.06%) | $67.99 | $63.00 | 60.40 K | $1.17 B |
| 08/28/2026 | $65.48 | $63.51 (-3.01%) | $66.29 | $62.96 | 77.53 K | $1.17 B |
| 08/27/2026 | $64.81 | $65.29 (0.74%) | $65.82 | $63.42 | 43.31 K | $1.20 B |
| 08/26/2026 | $63.60 | $64.34 (1.16%) | $64.90 | $63.60 | 50.46 K | $1.18 B |
| 08/25/2026 | $63.14 | $64.60 (2.31%) | $64.76 | $62.22 | 21.94 K | $1.19 B |
| 08/24/2026 | $63.72 | $63.47 (-0.39%) | $64.28 | $62.40 | 45.40 K | $1.17 B |
| 08/21/2026 | $64.09 | $63.27 (-1.28%) | $64.09 | $62.54 | 55.63 K | $1.16 B |
| 08/20/2026 | $61.47 | $62.31 (1.37%) | $63.62 | $61.47 | 39.90 K | $1.14 B |
| 08/19/2026 | $60.18 | $62.25 (3.44%) | $62.57 | $60.18 | 49.00 K | $1.14 B |
| 08/18/2026 | $58.57 | $57.72 (-1.45%) | $59.14 | $57.69 | 27.80 K | $1.06 B |
| 08/17/2026 | $59.40 | $59.63 (0.39%) | $60.63 | $58.67 | 57.13 K | $1.09 B |
| 08/14/2026 | $58.30 | $58.60 (0.51%) | $59.62 | $57.50 | 25.50 K | $1.08 B |
| 08/13/2026 | $58.11 | $57.40 (-1.22%) | $58.44 | $56.87 | 43.70 K | $1.05 B |
| 08/12/2026 | $59.60 | $58.78 (-1.38%) | $59.90 | $58.04 | 41.35 K | $1.08 B |
| 08/11/2026 | $58.77 | $58.35 (-0.71%) | $59.02 | $58.05 | 39.11 K | $1.07 B |
| 08/10/2026 | $57.50 | $58.41 (1.58%) | $58.76 | $56.94 | 61.23 K | $1.07 B |
| 08/07/2026 | $57.17 | $57.79 (1.08%) | $58.42 | $57.07 | 62.91 K | $1.06 B |
| 08/06/2026 | $54.32 | $54.63 (0.57%) | $54.99 | $52.72 | 32.94 K | $1.00 B |
| 08/05/2026 | $53.75 | $54.72 (1.8%) | $55.20 | $53.75 | 61.95 K | $1.00 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.
