5 DAY PERFORMANCE
+47.19%
1 MONTH PERFORMANCE
+38.05%
3 MONTH PERFORMANCE
+6.85%
6 MONTH PERFORMANCE
+9.09%
YEAR-TO-DATE PERFORMANCE
+20.70%
1 YEAR PERFORMANCE
+107.19%
ASA Gold and Precious Metals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $57.17 | $58.33 (2.03%) | $58.43 | $57.17 | 22.37 K | |
| 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 |
| 08/04/2026 | $50.76 | $51.68 (1.81%) | $52.18 | $50.76 | 46.66 K | $948.68 M |
| 08/03/2026 | $49.00 | $50.23 (2.51%) | $50.48 | $48.92 | 51.70 K | $922.06 M |
| 07/31/2026 | $50.00 | $48.93 (-2.14%) | $50.00 | $48.65 | 81.90 K | $898.20 M |
| 07/30/2026 | $49.93 | $50.82 (1.78%) | $50.92 | $49.74 | 51.07 K | $932.89 M |
| 07/29/2026 | $49.52 | $49.20 (-0.65%) | $50.69 | $48.40 | 29.24 K | $903.16 M |
| 07/28/2026 | $50.85 | $50.11 (-1.46%) | $50.85 | $49.43 | 40.19 K | $919.86 M |
| 07/27/2026 | $50.87 | $51.20 (0.65%) | $51.84 | $50.46 | 52.90 K | $939.87 M |
| 07/24/2026 | $50.73 | $50.47 (-0.51%) | $51.55 | $50.22 | 44.70 K | $948.23 M |
| 07/23/2026 | $50.49 | $50.56 (0.14%) | $51.02 | $49.70 | 53.90 K | $949.92 M |
| 07/22/2026 | $51.35 | $51.60 (0.49%) | $52.69 | $51.35 | 45.94 K | $969.46 M |
| 07/21/2026 | $49.53 | $50.52 (2%) | $50.64 | $49.08 | 110.10 K | $949.17 M |
| 07/20/2026 | $48.05 | $48.66 (1.27%) | $48.88 | $47.87 | 51.33 K | $914.22 M |
| 07/17/2026 | $48.50 | $48.09 (-0.85%) | $49.17 | $47.52 | 117.00 K | $903.51 M |
| 07/16/2026 | $50.45 | $48.79 (-3.29%) | $50.54 | $48.55 | 84.10 K | $916.66 M |
| 07/15/2026 | $51.71 | $51.07 (-1.24%) | $51.75 | $50.10 | 44.64 K | $959.50 M |
| 07/14/2026 | $52.50 | $51.79 (-1.35%) | $53.00 | $51.65 | 45.44 K | $973.03 M |
| 07/13/2026 | $51.80 | $50.92 (-1.7%) | $51.91 | $50.71 | 48.10 K | $956.68 M |
| 07/10/2026 | $51.98 | $52.51 (1.02%) | $53.10 | $51.60 | 49.13 K | $986.56 M |
| 07/09/2026 | $51.25 | $52.09 (1.64%) | $52.66 | $50.82 | 47.64 K | $978.66 M |
| 07/08/2026 | $50.77 | $50.49 (-0.55%) | $51.68 | $49.45 | 65.80 K | $948.60 M |
| 07/07/2026 | $54.10 | $52.17 (-3.57%) | $55.33 | $51.64 | 61.10 K | $980.17 M |
| 07/06/2026 | $55.08 | $54.60 (-0.87%) | $56.15 | $54.05 | 77.20 K | $1.03 B |
| 07/02/2026 | $53.78 | $54.48 (1.3%) | $55.66 | $53.30 | 93.94 K | $1.02 B |
| 07/01/2026 | $51.60 | $52.37 (1.49%) | $54.22 | $51.44 | 111.30 K | $983.93 M |
| 06/30/2026 | $52.70 | $52.04 (-1.25%) | $52.70 | $51.52 | 118.10 K | $977.73 M |
| 06/29/2026 | $53.00 | $52.66 (-0.64%) | $53.40 | $52.04 | 67.20 K | $989.37 M |
| 06/26/2026 | $52.51 | $53.35 (1.6%) | $54.91 | $52.00 | 62.41 K | $1.00 B |
| 06/25/2026 | $54.55 | $52.91 (-3.01%) | $55.00 | $52.77 | 122.20 K | $994.07 M |
| 06/24/2026 | $53.76 | $53.85 (0.17%) | $55.39 | $52.80 | 183.84 K | $1.01 B |
| 06/23/2026 | $56.75 | $56.03 (-1.27%) | $57.35 | $55.35 | 147.70 K | $1.05 B |
| 06/22/2026 | $58.35 | $58.44 (0.15%) | $58.74 | $57.59 | 69.02 K | $1.10 B |
| 06/18/2026 | $60.39 | $59.21 (-1.95%) | $62.21 | $58.24 | 226.31 K | $1.11 B |
| 06/17/2026 | $62.16 | $59.34 (-4.54%) | $64.50 | $59.05 | 142.91 K | $1.11 B |
| 06/16/2026 | $60.77 | $61.36 (0.97%) | $63.19 | $60.77 | 138.41 K | $1.15 B |
| 06/15/2026 | $59.90 | $60.54 (1.07%) | $62.13 | $59.90 | 88.80 K | $1.14 B |
| 06/12/2026 | $55.50 | $57.39 (3.41%) | $57.64 | $55.14 | 140.00 K | $1.08 B |
| 06/11/2026 | $52.22 | $55.57 (6.42%) | $55.96 | $51.67 | 99.58 K | $1.04 B |
| 06/10/2026 | $52.99 | $52.40 (-1.11%) | $56.60 | $52.40 | 157.69 K | $984.49 M |
| 06/09/2026 | $56.62 | $54.56 (-3.64%) | $57.70 | $53.77 | 144.71 K | $1.03 B |
| 06/08/2026 | $56.92 | $56.24 (-1.19%) | $58.21 | $55.89 | 67.52 K | $1.06 B |
| 06/05/2026 | $61.09 | $56.67 (-7.24%) | $61.09 | $56.01 | 84.33 K | $1.06 B |
| 06/04/2026 | $61.02 | $62.24 (2%) | $63.30 | $61.02 | 78.13 K | $1.17 B |
| 06/03/2026 | $62.79 | $60.74 (-3.26%) | $62.79 | $60.59 | 46.44 K | $1.14 B |
| 06/02/2026 | $62.92 | $63.04 (0.19%) | $64.07 | $61.99 | 89.30 K | $1.18 B |
| 06/01/2026 | $62.89 | $62.33 (-0.89%) | $63.50 | $61.11 | 94.82 K | $1.17 B |
| 05/29/2026 | $63.16 | $64.25 (1.73%) | $65.78 | $63.10 | 104.50 K | $1.21 B |
| 05/28/2026 | $59.83 | $62.99 (5.28%) | $63.04 | $59.19 | 102.00 K | $1.18 B |
| 05/27/2026 | $60.96 | $60.08 (-1.44%) | $61.50 | $59.43 | 224.30 K | $1.13 B |
| 05/26/2026 | $60.11 | $62.48 (3.94%) | $63.75 | $60.11 | 182.10 K | $1.17 B |
| 05/22/2026 | $60.21 | $59.54 (-1.11%) | $61.28 | $59.27 | 98.83 K | $1.12 B |
| 05/21/2026 | $60.59 | $61.03 (0.73%) | $61.78 | $59.01 | 105.52 K | $1.15 B |
| 05/20/2026 | $61.06 | $61.63 (0.93%) | $62.66 | $60.78 | 103.00 K | $1.16 B |
| 05/19/2026 | $62.81 | $61.14 (-2.66%) | $63.01 | $60.77 | 81.10 K | $1.15 B |
| 05/18/2026 | $65.03 | $63.85 (-1.81%) | $66.92 | $63.33 | 242.91 K | $1.20 B |
| 05/15/2026 | $67.93 | $64.74 (-4.7%) | $67.93 | $63.44 | 76.58 K | $1.22 B |
| 05/14/2026 | $70.33 | $69.66 (-0.95%) | $70.36 | $68.93 | 70.11 K | $1.31 B |
| 05/13/2026 | $70.83 | $69.92 (-1.28%) | $71.16 | $68.51 | 113.53 K | $1.31 B |
| 05/12/2026 | $70.28 | $70.66 (0.54%) | $71.26 | $68.20 | 65.84 K | $1.33 B |
| 05/11/2026 | $69.53 | $70.55 (1.47%) | $71.46 | $68.75 | 51.60 K | $1.33 B |
| 05/08/2026 | $68.80 | $69.12 (0.47%) | $70.00 | $67.85 | 42.35 K | $1.30 B |
| 05/07/2026 | $68.37 | $67.40 (-1.42%) | $70.95 | $67.27 | 105.63 K | $1.27 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.
