Ashley Gold Corp (ASHL)
CSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -23.0769230769 | 0.065 | 0.065 | 0.05 | 963043 | 0.05749072 | CS |
| 4 | -0.005 | -9.09090909091 | 0.055 | 0.08 | 0.045 | 401136 | 0.05798049 | CS |
| 12 | -0.005 | -9.09090909091 | 0.055 | 0.105 | 0.04 | 346061 | 0.06746384 | CS |
| 26 | 0.01 | 25 | 0.04 | 0.105 | 0.03 | 201567 | 0.06286321 | CS |
| 52 | -0.025 | -33.3333333333 | 0.075 | 0.15 | 0.03 | 138534 | 0.06371876 | CS |
| 156 | -0.2 | -80 | 0.25 | 0.25 | 0.03 | 66843 | 0.06789984 | CS |
| 260 | -0.2 | -80 | 0.25 | 0.25 | 0.03 | 66843 | 0.06789984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745615100 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 210000 |
| 1745528700 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 6000 |
| 1745442300 | 0.055 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 912690 |
| 1745355900 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.055 | 1014544 |
| 1745269500 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.05 | 1918938 |
| 1744923900 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 102068 |
| 1744837500 | 0.065 | -0.015 | -18.75 | 0.075 | 0.075 | 0.065 | 148000 |
| 1744751100 | 0.08 | 0.015 | 23.08 | 0.065 | 0.08 | 0.06 | 469000 |
| 1744664700 | 0.065 | 0.01 | 18.18 | 0.06 | 0.065 | 0.06 | 13200 |
| 1744405500 | 0.055 | -0.005 | -8.33 | 0.065 | 0.065 | 0.055 | 147760 |
| 1744319100 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 45396 |
| 1744232700 | 0.06 | 0.005 | 9.09 | 0.055 | 0.065 | 0.055 | 416100 |
| 1744146300 | 0.055 | 0.005 | 10.00 | 0.055 | 0.07 | 0.055 | 891136 |
| 1744059900 | 0.05 | 0 | 0.00 | 0.05 | 0.06 | 0.05 | 89000 |
| 1743800700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 238000 |
| 1743714300 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 319760 |
| 1743627900 | 0.05 | -0.01 | -16.67 | 0.06 | 0.06 | 0.05 | 476000 |
| 1743541500 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 331000 |
| 1743455100 | 0.06 | 0 | 0.00 | 0.055 | 0.06 | 0.055 | 2000 |
| 1743195900 | 0.06 | 0 | 0.00 | 0.055 | 0.065 | 0.055 | 81000 |
| 1743109500 | 0.06 | 0.005 | 9.09 | 0.06 | 0.065 | 0.055 | 281500 |
| 1743023100 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.05 | 133000 |
| 1742936700 | 0.06 | -0.01 | -14.29 | 0.06 | 0.075 | 0.06 | 255500 |
| 1742850300 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.055 | 471946 |
| 1742591100 | 0.065 | -0.015 | -18.75 | 0.075 | 0.075 | 0.065 | 407850 |
| 1742504700 | 0.08 | -0.015 | -15.79 | 0.095 | 0.095 | 0.075 | 885437 |
| 1742418300 | 0.095 | 0 | 0.00 | 0.095 | 0.105 | 0.085 | 800256 |
| 1742331900 | 0.095 | 0.01 | 11.76 | 0.08 | 0.105 | 0.08 | 2075962 |
| 1742245500 | 0.085 | -0.005 | -5.56 | 0.09 | 0.1 | 0.07 | 1570222 |
| 1741986300 | 0.09 | 0.02 | 28.57 | 0.065 | 0.09 | 0.065 | 776000 |
| 1741899900 | 0.07 | 0 | 0.00 | 0.07 | 0.075 | 0.07 | 323000 |
| 1741813500 | 0.07 | 0.005 | 7.69 | 0.06 | 0.075 | 0.055 | 482702 |
| 1741727100 | 0.065 | 0.01 | 18.18 | 0.06 | 0.065 | 0.06 | 403500 |
| 1741640700 | 0.055 | 0.005 | 10.00 | 0.05 | 0.08 | 0.05 | 1939606 |
| 1741385100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4000 |
| 1741298700 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 232000 |
| 1741212300 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 69000 |
| 1741125900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1741039500 | 0.045 | -0.005 | -10.00 | 0.05 | 0.055 | 0.045 | 149000 |
| 1740780300 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.045 | 59000 |
| 1740693900 | 0.05 | 0.005 | 11.11 | 0.04 | 0.05 | 0.04 | 45000 |
| 1740607500 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.04 | 83000 |
| 1740521100 | 0.045 | 0.005 | 12.50 | 0.045 | 0.05 | 0.04 | 428500 |
| 1740434700 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 46000 |
| 1740175500 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.04 | 33000 |
| 1740089100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 24500 |
| 1740002700 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 12000 |
| 1739916300 | 0.045 | -0.005 | -10.00 | 0.05 | 0.05 | 0.045 | 143500 |
| 1739570700 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.04 | 198000 |
| 1739484300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1739397900 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 5000 |
| 1739311500 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1739225100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1738965900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 100 |
| 1738879500 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 2859 |
| 1738793100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 14000 |
| 1738706700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1738620300 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 71000 |
| 1738361100 | 0.045 | -0.005 | -10.00 | 0.055 | 0.055 | 0.045 | 24000 |
| 1738274700 | 0.05 | 0.005 | 11.11 | 0.05 | 0.055 | 0.04 | 413000 |
| 1738188300 | 0.045 | -0.005 | -10.00 | 0.055 | 0.06 | 0.045 | 186000 |
| 1738101900 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 11000 |
| 1738015500 | 0.055 | -0.005 | -8.33 | 0.05 | 0.06 | 0.045 | 503500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
