Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Gold Corp (OP: AHNR )

0.0373 +0.0023 (+6.57%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.0367 0 +0.00(+0.00%)
Mar 26, 2024 0.0350 0.0367 0.0339 0.0367 31,101 +0.01(+18.39%)
Mar 25, 2024 0.0310 0.0310 0.0310 0.0310 5,000 -0.01(-15.53%)
Mar 22, 2024 0.0367 0.0367 0.0367 0.0367 6,000 +0.00(+0.00%)
Mar 21, 2024 0.0350 0.0367 0.0339 0.0367 34,000 +0.00(+2.23%)
Mar 20, 2024 0.0359 0.0359 0.0359 0.0359 70,000 +0.00(+0.00%)
Mar 19, 2024 0.0359 0.0359 0.0335 0.0359 77,200 -0.00(-0.28%)
Mar 18, 2024 0.0335 0.0360 0.0335 0.0360 38,510 +0.00(+2.86%)
Mar 15, 2024 0.0310 0.0350 0.0310 0.0350 24,300 -0.00(-2.51%)
Mar 14, 2024 0.0350 0.0359 0.0330 0.0359 57,900 +0.00(+2.57%)
Mar 13, 2024 0.0320 0.0350 0.0310 0.0350 29,750 +0.00(+2.94%)
Mar 12, 2024 0.0325 0.0360 0.0320 0.0340 15,629 -0.00(-5.56%)
Mar 11, 2024 0.0325 0.0360 0.0320 0.0360 3,000 +0.00(+0.00%)
Mar 08, 2024 0.0360 0.0360 0.0359 0.0360 10,303 -0.00(-2.17%)
Mar 07, 2024 0.0368 0.0368 0.0368 0.0368 13,800 +0.00(+0.00%)
Mar 06, 2024 0.0368 0.0368 0.0362 0.0368 4,100 +0.00(+6.98%)
Mar 05, 2024 0.0369 0.0369 0.0344 0.0344 21,270 +0.00(+5.85%)
Mar 04, 2024 0.0325 0.0369 0.0320 0.0325 8,178 +0.00(+1.56%)
Mar 01, 2024 0.0369 0.0369 0.0320 0.0320 8,500 -0.00(-13.28%)
Feb 29, 2024 0.0369 0.0369 0.0369 0.0369 6,777 -0.00(-1.34%)
Feb 28, 2024 0.0347 0.0374 0.0347 0.0374 14,900 +0.00(+7.78%)
Feb 27, 2024 0.0375 0.0375 0.0347 0.0347 28,250 -0.00(-7.47%)
Feb 23, 2024 0.0375 0 +0.00(+15.38%)
Feb 22, 2024 0.0325 0.0325 0.0325 0.0325 18,800 -0.00(-12.87%)
Feb 21, 2024 0.0353 0.0380 0.0353 0.0373 25,686 +0.00(+5.67%)
Feb 20, 2024 0.0353 0.0353 0.0353 0.0353 8,000 -0.00(-7.11%)
Feb 16, 2024 0.0353 0.0380 0.0353 0.0380 19,950 +0.00(+0.00%)
Feb 15, 2024 0.0375 0.0380 0.0356 0.0380 78,912 +0.00(+14.80%)
Feb 14, 2024 0.0331 0.0331 0.0331 0.0331 10,000 -0.00(-1.19%)
Feb 13, 2024 0.0380 0.0380 0.0335 0.0335 60,549 +0.00(+0.00%)
Feb 12, 2024 0.0335 0.0335 0.0335 0.0335 15,000 -0.00(-7.97%)
Feb 09, 2024 0.0375 0.0375 0.0330 0.0364 25,000 +0.00(+5.81%)
Feb 08, 2024 0.0353 0.0353 0.0344 0.0344 7,501 -0.00(-1.71%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 150 +0.00(+6.06%)
Feb 06, 2024 0.0375 0.0375 0.0330 0.0330 22,500 -0.00(-8.84%)
Feb 02, 2024 0.0362 0 -0.00(-6.94%)
Feb 01, 2024 0.0381 0.0389 0.0381 0.0389 3,631 +0.00(+2.10%)
Jan 31, 2024 0.0381 0.0381 0.0379 0.0381 57,000 +0.00(+5.25%)
Jan 30, 2024 0.0371 0.0400 0.0362 0.0362 195,400 -0.00(-5.97%)
Jan 29, 2024 0.0378 0.0399 0.0378 0.0385 44,468 +0.00(+6.94%)
Jan 26, 2024 0.0395 0.0395 0.0325 0.0360 26,426 -0.00(-0.55%)
Jan 25, 2024 0.0325 0.0362 0.0325 0.0362 8,949 -0.00(-3.72%)
Jan 24, 2024 0.0370 0.0399 0.0350 0.0376 69,686 -0.00(-0.53%)
Jan 23, 2024 0.0390 0.0390 0.0378 0.0378 30,000 -0.00(-4.06%)
Jan 22, 2024 0.0394 0.0394 0.0375 0.0394 76,600 +0.00(+12.57%)
Jan 19, 2024 0.0367 0.0400 0.0350 0.0350 72,829 -0.00(-4.37%)
Jan 18, 2024 0.0366 0.0366 0.0366 0.0366 3,000 +0.00(+0.00%)
Jan 17, 2024 0.0366 0.0366 0.0366 0.0366 3,000 +0.00(+3.39%)
Jan 16, 2024 0.0325 0.0354 0.0325 0.0354 11,756 -0.00(-3.28%)
Jan 12, 2024 0.0345 0.0366 0.0325 0.0366 44,101 +0.00(+8.28%)
Jan 11, 2024 0.0338 0.0338 0.0338 0.0338 501 -0.00(-0.59%)
Jan 10, 2024 0.0340 0.0340 0.0340 0.0340 3,500 -0.00(-7.36%)
Jan 09, 2024 0.0325 0.0367 0.0325 0.0367 35,302 +0.00(+7.94%)
Jan 08, 2024 0.0300 0.0340 0.0291 0.0340 64,300 -0.00(-9.33%)
Jan 05, 2024 0.0379 0.0379 0.0300 0.0375 36,597 -0.00(-1.32%)
Jan 04, 2024 0.0400 0.0400 0.0300 0.0380 87,182 +0.00(+11.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.