Advertisement
U.S. Markets closed

Ascendant Resources Inc. (ASND.TO)

Toronto - Toronto Real Time Price. Currency in CAD
0.0500-0.0100 (-16.67%)
At close: 01:48PM EDT
Advertisement
Time Period:
Oct 24, 2023 - Oct 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 24, 20240.05500.05500.05000.05000.050082,100
Oct 23, 20240.05000.06000.05000.06000.0600202,000
Oct 22, 20240.05000.05000.05000.05000.050098,000
Oct 21, 20240.05000.06000.05000.05000.0500264,300
Oct 18, 20240.04000.05000.04000.05000.0500333,100
Oct 17, 20240.04000.04000.04000.04000.0400440,000
Oct 16, 20240.04000.04000.04000.04000.0400618,700
Oct 15, 20240.04000.04000.04000.04000.0400514,000
Oct 11, 20240.04000.04000.04000.04000.0400100,000
Oct 10, 20240.04000.04000.04000.04000.0400-
Oct 09, 20240.04000.05000.04000.04000.040017,000
Oct 08, 20240.04000.04000.04000.04000.04006,100
Oct 07, 20240.04000.04000.04000.04000.04001,000
Oct 04, 20240.05000.05000.05000.05000.0500-
Oct 03, 20240.05000.05000.05000.05000.050059,000
Oct 02, 20240.05000.05000.05000.05000.0500249,000
Oct 01, 20240.05000.05000.05000.05000.0500-
Sep 30, 20240.05000.05000.05000.05000.050058,000
Sep 27, 20240.04000.04000.04000.04000.040040,000
Sep 26, 20240.04000.04000.04000.04000.04001,000
Sep 25, 20240.04000.04000.04000.04000.0400-
Sep 24, 20240.04000.04000.04000.04000.0400-
Sep 23, 20240.04000.04000.04000.04000.0400300
Sep 20, 20240.04000.04000.04000.04000.04001,000
Sep 19, 20240.04000.05000.04000.05000.050055,000
Sep 18, 20240.04000.04000.04000.04000.04007,400
Sep 17, 20240.04000.04000.04000.04000.040048,400
Sep 16, 20240.04000.04000.04000.04000.0400700
Sep 13, 20240.03000.04000.03000.04000.0400112,000
Sep 12, 20240.04000.04000.04000.04000.040045,000
Sep 11, 20240.04000.04000.03000.04000.040084,000
Sep 10, 20240.04000.04000.04000.04000.04006,000
Sep 09, 20240.04000.04000.04000.04000.0400-
Sep 06, 20240.04000.04000.04000.04000.040028,300
Sep 05, 20240.04000.04000.04000.04000.040087,300
Sep 04, 20240.04000.04000.04000.04000.0400300
Sep 03, 20240.04000.04000.04000.04000.040018,700
Aug 30, 20240.04000.04000.04000.04000.040010,200
Aug 29, 20240.04000.04000.04000.04000.0400295,000
Aug 28, 20240.05000.05000.04000.05000.0500600,000
Aug 27, 20240.05000.05000.05000.05000.0500-
Aug 26, 20240.05000.05000.05000.05000.0500129,100
Aug 23, 20240.05000.05000.05000.05000.0500-
Aug 22, 20240.05000.05000.05000.05000.050066,100
Aug 21, 20240.06000.06000.06000.06000.060025,100
Aug 20, 20240.05000.05000.05000.05000.050024,000
Aug 19, 20240.06000.06000.05000.05000.0500187,000
Aug 16, 20240.05000.05000.05000.05000.0500-
Aug 15, 20240.05000.05000.05000.05000.0500-
Aug 14, 20240.06000.06000.05000.05000.050039,000
Aug 13, 20240.06000.06000.06000.06000.06002,000
Aug 12, 20240.05000.05000.05000.05000.0500-
Aug 09, 20240.05000.05000.05000.05000.0500637,200
Aug 08, 20240.05000.05000.05000.05000.050040,000
Aug 07, 20240.05000.05000.05000.05000.05003,400
Aug 06, 20240.05000.05000.05000.05000.050019,100
Aug 02, 20240.05000.05000.05000.05000.05003,600
Aug 01, 20240.05000.05000.05000.05000.0500-
Jul 31, 20240.05000.05000.05000.05000.05007,600
Jul 30, 20240.05000.05000.05000.05000.0500-
Jul 29, 20240.05000.05000.05000.05000.0500300
Jul 26, 20240.05000.05000.05000.05000.050094,900
Jul 25, 20240.05000.05000.05000.05000.05001,000
Jul 24, 20240.05000.05000.05000.05000.0500-
Jul 23, 20240.05000.05000.05000.05000.0500700
Jul 22, 20240.05000.05000.05000.05000.05001,000
Jul 19, 20240.05000.05000.05000.05000.0500497,000
Jul 18, 20240.05000.05000.05000.05000.050015,000
Jul 17, 20240.05000.05000.05000.05000.050020,000
Jul 16, 20240.05000.05000.05000.05000.0500164,000
Jul 15, 20240.05000.05000.04000.05000.050034,000
Jul 12, 20240.05000.05000.05000.05000.0500-
Jul 11, 20240.05000.05000.05000.05000.050010,100
Jul 10, 20240.05000.05000.05000.05000.0500-
Jul 09, 20240.04000.05000.04000.05000.0500123,500
Jul 08, 20240.04000.04000.04000.04000.0400-
Jul 05, 20240.04000.04000.04000.04000.04001,100
Jul 04, 20240.04000.04000.04000.04000.0400-
Jul 03, 20240.04000.04000.04000.04000.040021,600
Jul 02, 20240.04000.04000.04000.04000.040020,700
Jun 28, 20240.04000.04000.04000.04000.04001,000
Jun 27, 20240.05000.05000.05000.05000.05001,000
Jun 26, 20240.04000.04000.04000.04000.040011,000
Jun 25, 20240.04000.04000.04000.04000.04007,000
Jun 24, 20240.04000.04000.04000.04000.040056,100
Jun 21, 20240.04000.04000.04000.04000.0400120,000
Jun 20, 20240.04000.04000.04000.04000.0400-
Jun 19, 20240.04000.04000.04000.04000.0400-
Jun 18, 20240.04000.04000.04000.04000.0400355,000
Jun 17, 20240.05000.05000.05000.05000.05002,000
Jun 14, 20240.05000.05000.05000.05000.05009,700
Jun 13, 20240.04000.04000.04000.04000.0400181,100
Jun 12, 20240.05000.05000.05000.05000.050022,000
Jun 11, 20240.05000.05000.05000.05000.050087,300
Jun 10, 20240.05000.05000.04000.05000.0500230,100
Jun 07, 20240.05000.05000.05000.05000.050062,000
Jun 06, 20240.05000.05000.05000.05000.050010,900
Jun 05, 20240.05000.05000.05000.05000.0500500
Jun 04, 20240.05000.05000.05000.05000.050048,300
Jun 03, 20240.05000.05000.05000.05000.050051,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...