5 DAY PERFORMANCE
+25.80%
1 MONTH PERFORMANCE
+13.83%
3 MONTH PERFORMANCE
+21.63%
6 MONTH PERFORMANCE
+31.28%
YEAR-TO-DATE PERFORMANCE
+20.70%
1 YEAR PERFORMANCE
+69.98%
ASA Gold and Precious Metals Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
