Advertisement
Ascendant Resources Inc. (ASND.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 01:48PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 24, 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 82,100 |
| Oct 23, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 202,000 |
| Oct 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 98,000 |
| Oct 21, 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 264,300 |
| Oct 18, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 333,100 |
| Oct 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 440,000 |
| Oct 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 618,700 |
| Oct 15, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 514,000 |
| Oct 11, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 100,000 |
| Oct 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Oct 09, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 17,000 |
| Oct 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,100 |
| Oct 07, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Oct 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Oct 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 59,000 |
| Oct 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 249,000 |
| Oct 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Sep 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 58,000 |
| Sep 27, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 40,000 |
| Sep 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Sep 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Sep 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Sep 23, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 300 |
| Sep 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Sep 19, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 55,000 |
| Sep 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,400 |
| Sep 17, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 48,400 |
| Sep 16, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 700 |
| Sep 13, 2024 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 112,000 |
| Sep 12, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 45,000 |
| Sep 11, 2024 | 0.0400 | 0.0400 | 0.0300 | 0.0400 | 0.0400 | 84,000 |
| Sep 10, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,000 |
| Sep 09, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Sep 06, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 28,300 |
| Sep 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 87,300 |
| Sep 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 300 |
| Sep 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 18,700 |
| Aug 30, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 10,200 |
| Aug 29, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 295,000 |
| Aug 28, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 600,000 |
| Aug 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 129,100 |
| Aug 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 66,100 |
| Aug 21, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 25,100 |
| Aug 20, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,000 |
| Aug 19, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 187,000 |
| Aug 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 15, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 14, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | 39,000 |
| Aug 13, 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 2,000 |
| Aug 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Aug 09, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 637,200 |
| Aug 08, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 40,000 |
| Aug 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,400 |
| Aug 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 19,100 |
| Aug 02, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,600 |
| Aug 01, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 31, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 7,600 |
| Jul 30, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 29, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 300 |
| Jul 26, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 94,900 |
| Jul 25, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jul 24, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 23, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 700 |
| Jul 22, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jul 19, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 497,000 |
| Jul 18, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,000 |
| Jul 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| Jul 16, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 164,000 |
| Jul 15, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 34,000 |
| Jul 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,100 |
| Jul 10, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| Jul 09, 2024 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 123,500 |
| Jul 08, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 05, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,100 |
| Jul 04, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jul 03, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 21,600 |
| Jul 02, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,700 |
| Jun 28, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,000 |
| Jun 27, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 |
| Jun 26, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,000 |
| Jun 25, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 7,000 |
| Jun 24, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 56,100 |
| Jun 21, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 120,000 |
| Jun 20, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 19, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| Jun 18, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 355,000 |
| Jun 17, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| Jun 14, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 9,700 |
| Jun 13, 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 181,100 |
| Jun 12, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 22,000 |
| Jun 11, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 87,300 |
| Jun 10, 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 230,100 |
| Jun 07, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 62,000 |
| Jun 06, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 10,900 |
| Jun 05, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
| Jun 04, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 48,300 |
| Jun 03, 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 51,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.