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

Athena Gold Corp (OP: AHNR )

0.0338 -0.0001 (-0.29%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 31, 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 (%)
Aug 31, 2021 0.0730 0.1039 0.0730 0.1000 3,537 +0.03(+33.33%)
Aug 30, 2021 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Aug 27, 2021 0.0750 0.0750 0.0750 0.0750 4,108 -0.03(-25.00%)
Aug 26, 2021 0.1040 0.1050 0.1000 0.1000 11,187 +0.01(+6.50%)
Aug 25, 2021 0.0940 0.0940 0.0939 0.0939 5,251 +0.02(+30.24%)
Aug 23, 2021 0.0721 0.0721 0.0721 2 +0.00(+0.14%)
Aug 20, 2021 0.0721 0.0721 0.0720 0.0720 1,200 -0.01(-11.11%)
Aug 19, 2021 0.0810 0.0810 0.0810 0.0810 1,233 -0.00(-0.12%)
Aug 18, 2021 0.0811 0.0811 0.0811 0.0811 1,000 -0.00(-1.70%)
Aug 17, 2021 0.0810 0.0825 0.0810 0.0825 500 -0.02(-17.50%)
Aug 13, 2021 0.1000 0.1000 0.1000 0 +0.02(+31.58%)
Aug 12, 2021 0.1030 0.1060 0.0760 0.0760 13,050 -0.02(-23.92%)
Aug 11, 2021 0.0730 0.1030 0.0730 0.0999 212,166 +0.01(+12.37%)
Aug 10, 2021 0.0889 0.0889 0.0889 0.0889 204,635 +0.02(+26.10%)
Aug 09, 2021 0.0889 0.0889 0.0701 0.0705 32,648 -0.02(-20.70%)
Aug 06, 2021 0.0888 0.0889 0.0800 0.0889 50,251 +0.00(+0.11%)
Aug 05, 2021 0.0888 0.0888 0.0888 0.0888 1,503 +0.00(+4.47%)
Aug 04, 2021 0.0850 0.0874 0.0850 0.0850 56,945 +0.00(+0.00%)
Aug 03, 2021 0.0844 0.0900 0.0822 0.0850 50,704 +0.01(+10.10%)
Aug 02, 2021 0.0772 0.0772 0.0772 0.0772 900 -0.01(-8.53%)
Jul 29, 2021 0.0844 0.0844 0.0844 0 +0.00(+0.00%)
Jul 28, 2021 0.0844 0.0844 0.0844 0.0844 2,500 +0.01(+9.33%)
Jul 26, 2021 0.0772 0.0772 0.0772 7 +0.01(+10.29%)
Jul 22, 2021 0.0700 0.0700 0.0700 0 -0.01(-11.39%)
Jul 19, 2021 0.0790 0.0790 0.0790 0 -0.00(-1.25%)
Jul 16, 2021 0.0800 0.0800 0.0800 0.0800 40,540 -0.00(-3.03%)
Jul 15, 2021 0.0850 0.0850 0.0825 0.0825 200 +0.00(+3.13%)
Jul 13, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 12, 2021 0.0949 0.0949 0.0800 0.0800 9,100 -0.01(-8.57%)
Jul 09, 2021 0.0865 0.0875 0.0865 0.0875 13,600 +0.01(+9.37%)
Jul 08, 2021 0.0800 0.0800 0.0800 0.0800 5,000 -0.00(-1.23%)
Jul 02, 2021 0.0810 0.0810 0.0810 25 +0.00(+2.53%)
Jul 01, 2021 0.0745 0.0790 0.0700 0.0790 20,720 -0.00(-2.23%)
Jun 30, 2021 0.0825 0.0825 0.0808 0.0808 3,000 +0.00(+1.00%)
Jun 28, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 25, 2021 0.0800 0.0830 0.0616 0.0800 99,500 -0.01(-5.88%)
Jun 24, 2021 0.0795 0.0850 0.0795 0.0850 6,501 +0.01(+6.25%)
Jun 23, 2021 0.0800 0.0800 0.0800 0.0800 11,164 -0.00(-0.12%)
Jun 22, 2021 0.0800 0.0801 0.0800 0.0801 44,468 +0.00(+0.13%)
Jun 18, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 17, 2021 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Jun 16, 2021 0.0855 0.0900 0.0800 0.0800 1,751 -0.00(-3.61%)
Jun 14, 2021 0.0830 0.0830 0.0830 0 +0.00(+0.00%)
Jun 11, 2021 0.0890 0.0890 0.0830 0.0830 5,200 +0.00(+0.00%)
Jun 10, 2021 0.0830 0.0950 0.0830 0.0830 6,500 +0.00(+0.00%)
Jun 09, 2021 0.0830 0.0830 0.0830 0.0830 15,728 +0.00(+0.00%)
Jun 08, 2021 0.0949 0.0949 0.0830 0.0830 21,770 -0.01(-12.17%)
Jun 07, 2021 0.0945 0.0945 0.0830 0.0945 11,938 +0.01(+13.86%)
Jun 04, 2021 0.0820 0.0883 0.0820 0.0830 18,430 -0.01(-10.37%)
Jun 03, 2021 0.0815 0.0926 0.0815 0.0926 15,364 -0.00(-2.53%)
Jun 02, 2021 0.0940 0.0950 0.0883 0.0950 41,392 +0.00(+1.06%)
Jun 01, 2021 0.0960 0.0960 0.0920 0.0940 78,112 -0.00(-0.11%)
May 28, 2021 0.1000 0.1000 0.0941 0.0941 32,444 -0.01(-5.90%)
May 27, 2021 0.0941 0.1000 0.0941 0.1000 31,484 +0.01(+8.34%)
May 26, 2021 0.1000 0.1000 0.0923 0.0923 1,400 +0.00(+0.00%)
May 25, 2021 0.1000 0.1000 0.0923 0.0923 2,220 -0.01(-7.70%)
May 24, 2021 0.1000 0.1110 0.1000 0.1000 23,031 +0.01(+8.34%)
May 21, 2021 0.0890 0.1190 0.0845 0.0923 217,286 +0.01(+15.37%)
May 20, 2021 0.1000 0.1000 0.0800 0.0800 24,821 -0.01(-10.11%)
May 19, 2021 0.0800 0.0890 0.0800 0.0890 4,930 +0.01(+11.25%)
May 18, 2021 0.0800 0.0900 0.0800 0.0800 10,200 +0.00(+0.00%)
May 17, 2021 0.0900 0.0900 0.0800 0.0800 1,100 -0.01(-11.11%)
May 14, 2021 0.0800 0.0900 0.0800 0.0900 10,300 +0.01(+12.50%)
May 13, 2021 0.0801 0.0801 0.0800 0.0800 2,421 +0.00(+0.00%)
May 12, 2021 0.0800 0.0900 0.0790 0.0800 17,911 -0.01(-5.88%)
May 11, 2021 0.0800 0.0850 0.0800 0.0850 2,700 +0.00(+0.00%)
May 10, 2021 0.0800 0.0850 0.0800 0.0850 17,630 +0.00(+0.00%)
May 07, 2021 0.0800 0.0850 0.0800 0.0850 8,700 +0.00(+0.00%)
May 06, 2021 0.0850 0.0850 0.0850 0.0850 19,769 +0.00(+0.00%)
May 04, 2021 0.0850 0.0850 0.0850 5 +0.00(+0.00%)
May 03, 2021 0.0850 0.0850 0.0850 0.0850 7,700 +0.00(+0.00%)
Apr 29, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 28, 2021 0.0850 0.0900 0.0850 0.0850 10,738 -0.00(-5.56%)
Apr 27, 2021 0.0800 0.0900 0.0800 0.0900 2,760 +0.00(+0.00%)
Apr 26, 2021 0.0900 0.0900 0.0900 51 +0.00(+0.00%)
Apr 23, 2021 0.0600 0.1000 0.0600 0.0900 14,000 +0.01(+12.50%)
Apr 22, 2021 0.0820 0.0820 0.0800 0.0800 4,061 -0.01(-8.57%)
Apr 21, 2021 0.0800 0.0875 0.0620 0.0875 160,451 +0.03(+43.44%)
Apr 20, 2021 0.0730 0.0730 0.0610 0.0610 10,424 -0.02(-23.75%)
Apr 19, 2021 0.0600 0.0800 0.0600 0.0800 300 +0.01(+15.94%)
Apr 16, 2021 0.0760 0.0760 0.0690 0.0690 20,100 -0.02(-23.33%)
Apr 15, 2021 0.0900 0.1000 0.0900 0.0900 22,300 +0.00(+0.00%)
Apr 14, 2021 0.0830 0.0900 0.0830 0.0900 10,900 +0.01(+9.09%)
Apr 13, 2021 0.0825 0.0825 0.0825 0.0825 511 +0.01(+9.27%)
Apr 12, 2021 0.0751 0.0853 0.0751 0.0755 25,850 -0.00(-5.63%)
Apr 09, 2021 0.0950 0.0950 0.0800 0.0800 1,500 +0.01(+6.67%)
Apr 08, 2021 0.1000 0.1000 0.0750 0.0750 18,750 -0.01(-6.25%)
Apr 06, 2021 0.0800 0.0800 0.0800 0 -0.00(-0.37%)
Apr 05, 2021 0.0810 0.0905 0.0803 0.0803 31,287 -0.02(-16.27%)
Apr 01, 2021 0.0811 0.0959 0.0810 0.0959 15,200 -0.01(-10.79%)
Mar 30, 2021 0.1075 0.1075 0.1075 0 +0.02(+19.44%)
Mar 29, 2021 0.0812 0.0900 0.0812 0.0900 10,090 -0.01(-10.00%)
Mar 26, 2021 0.1000 0.1000 0.0999 0.1000 16,900 +0.01(+10.50%)
Mar 25, 2021 0.0849 0.1000 0.0849 0.0905 8,089 +0.01(+6.60%)
Mar 24, 2021 0.1000 0.1000 0.0849 0.0849 3,285 -0.01(-5.67%)
Mar 23, 2021 0.0855 0.1000 0.0855 0.0900 5,532 -0.01(-10.00%)
Mar 22, 2021 0.0879 0.1000 0.0850 0.1000 103,589 +0.00(+4.17%)
Mar 19, 2021 0.0910 0.1078 0.0879 0.0960 20,700 -0.01(-9.43%)
Mar 18, 2021 0.0984 0.1060 0.0984 0.1060 810 -0.01(-10.92%)
Mar 17, 2021 0.1190 0.1190 0.1190 50 +0.00(+0.00%)
Mar 16, 2021 0.1190 0.1194 0.1190 0.1190 17,795 +0.01(+13.88%)
Mar 15, 2021 0.1045 0.1045 0.0900 0.1045 52,433 +0.01(+16.11%)
Mar 12, 2021 0.0900 0.0900 0.0900 0.0900 11,800 -0.01(-10.89%)
Mar 11, 2021 0.1010 0.1010 0.1010 0.1010 5,041 -0.00(-0.98%)
Mar 10, 2021 0.1190 0.1190 0.0879 0.1020 52,409 -0.01(-11.23%)
Mar 09, 2021 0.1190 0.1190 0.1090 0.1149 34,241 -0.01(-4.25%)
Mar 08, 2021 0.1200 0.1200 0.1200 0.1200 7,416 +0.03(+26.98%)
Mar 05, 2021 0.1190 0.1190 0.0945 0.0945 47,800 -0.02(-14.48%)
Mar 04, 2021 0.1200 0.1300 0.1010 0.1105 48,804 +0.01(+5.24%)
Mar 03, 2021 0.1200 0.1200 0.1050 0.1050 27,225 -0.00(-0.10%)
Mar 02, 2021 0.1060 0.1300 0.1050 0.1051 34,007 -0.00(-0.47%)
Mar 01, 2021 0.1249 0.1400 0.1056 0.1056 20,900 -0.01(-4.86%)
Feb 26, 2021 0.1173 0.1173 0.1110 0.1110 1,300 -0.01(-5.37%)
Feb 25, 2021 0.1180 0.1290 0.1173 0.1173 18,660 -0.00(-0.59%)
Feb 24, 2021 0.1229 0.1400 0.1180 0.1180 66,386 -0.00(-2.48%)
Feb 23, 2021 0.1200 0.1490 0.1156 0.1210 286,576 +0.01(+4.76%)
Feb 22, 2021 0.1020 0.1200 0.1020 0.1155 54,135 +0.01(+5.00%)
Feb 19, 2021 0.1100 0.1200 0.1052 0.1100 33,300 +0.00(+0.00%)
Feb 18, 2021 0.1250 0.1250 0.1100 0.1100 24,994 -0.01(-8.26%)
Feb 17, 2021 0.1390 0.1390 0.1120 0.1199 17,757 +0.01(+8.02%)
Feb 16, 2021 0.1350 0.1350 0.1110 0.1110 51,446 +0.00(+0.00%)
Feb 12, 2021 0.1050 0.1448 0.1050 0.1110 64,900 -0.01(-7.42%)
Feb 11, 2021 0.1500 0.1500 0.1020 0.1199 112,443 -0.00(-0.08%)
Feb 10, 2021 0.1289 0.1400 0.1100 0.1200 185,631 -0.01(-6.90%)
Feb 09, 2021 0.0975 0.1500 0.0975 0.1289 365,231 -0.01(-4.52%)
Feb 08, 2021 0.1150 0.1370 0.0900 0.1350 348,130 +0.02(+17.49%)
Feb 05, 2021 0.1050 0.1200 0.1040 0.1149 138,900 +0.00(+2.59%)
Feb 04, 2021 0.1350 0.1350 0.1000 0.1120 264,162 -0.01(-6.67%)
Feb 03, 2021 0.1100 0.1250 0.1100 0.1200 74,517 -0.00(-3.23%)
Feb 02, 2021 0.1325 0.1570 0.0800 0.1240 728,228 -0.00(-1.20%)
Feb 01, 2021 0.1170 0.2300 0.1060 0.1255 1,639,284 +0.01(+11.65%)
Jan 29, 2021 0.0955 0.1170 0.0910 0.1124 120,800 +0.01(+12.40%)
Jan 28, 2021 0.1002 0.1124 0.0910 0.1000 268,329 -0.01(-9.01%)
Jan 27, 2021 0.1004 0.1148 0.0850 0.1099 210,691 +0.01(+9.90%)
Jan 26, 2021 0.0991 0.1170 0.0850 0.1000 107,996 -0.02(-14.53%)
Jan 25, 2021 0.1046 0.1170 0.0880 0.1170 132,382 +0.01(+12.18%)
Jan 22, 2021 0.1000 0.1085 0.0850 0.1043 132,600 +0.00(+4.30%)
Jan 21, 2021 0.1050 0.1100 0.0850 0.1000 344,857 -0.00(-0.10%)
Jan 20, 2021 0.1050 0.1050 0.0818 0.1001 96,148 +0.00(+2.56%)
Jan 19, 2021 0.1000 0.1100 0.0850 0.0976 500,013 +0.01(+14.82%)
Jan 15, 2021 0.0710 0.0850 0.0710 0.0850 178,000 +0.01(+18.88%)
Jan 14, 2021 0.0800 0.0900 0.0710 0.0715 264,892 -0.01(-9.49%)
Jan 13, 2021 0.0800 0.0900 0.0690 0.0790 234,728 +0.01(+14.49%)
Jan 12, 2021 0.0800 0.0900 0.0690 0.0690 706,619 -0.01(-8.00%)
Jan 11, 2021 0.1200 0.1200 0.0660 0.0750 622,064 -0.01(-6.25%)
Jan 08, 2021 0.0550 0.1344 0.0550 0.0800 1,451,500 +0.03(+60.00%)
Jan 07, 2021 0.0500 0.0500 0.0460 0.0500 89,701 +0.01(+11.11%)
Jan 06, 2021 0.0420 0.0500 0.0420 0.0450 37,033 -0.00(-7.98%)
Jan 05, 2021 0.0489 0.0489 0.0489 0.0489 735 -0.00(-2.00%)
Jan 04, 2021 0.0500 0.0500 0.0400 0.0499 7,200 -0.00(-0.20%)
Dec 31, 2020 0.0500 0.0500 0.0500 862 -0.01(-23.08%)
Dec 30, 2020 0.0650 0.0650 0.0650 0.0650 862 -0.00(-6.47%)
Dec 29, 2020 0.0695 0.0695 0.0695 75 +0.00(+0.00%)
Dec 28, 2020 0.0460 0.0695 0.0460 0.0695 7,198 -0.00(-0.71%)
Dec 24, 2020 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Dec 23, 2020 0.0705 0.0705 0.0700 0.0700 350 +0.02(+27.27%)
Dec 22, 2020 0.0600 0.0620 0.0550 0.0550 27,737 +0.00(+5.77%)
Dec 21, 2020 0.0620 0.0620 0.0520 0.0520 5,339 -0.01(-11.86%)
Dec 18, 2020 0.0590 0.0590 0.0590 0.0590 400 +0.00(+0.00%)
Dec 17, 2020 0.0580 0.0590 0.0580 0.0590 21,431 -0.00(-1.67%)
Dec 16, 2020 0.0450 0.0600 0.0450 0.0600 6,066 +0.02(+36.36%)
Dec 15, 2020 0.0426 0.0440 0.0426 0.0440 15,520 +0.00(+7.06%)
Dec 14, 2020 0.0426 0.0440 0.0411 0.0411 17,797 -0.00(-6.59%)
Dec 11, 2020 0.0600 0.0600 0.0440 0.0440 69,400 -0.02(-29.03%)
Dec 10, 2020 0.0620 0.0620 0.0620 1 +0.00(+0.00%)
Dec 09, 2020 0.0500 0.0620 0.0500 0.0620 17,001 +0.02(+37.78%)
Dec 07, 2020 0.0450 0.0450 0.0450 0 -0.01(-15.89%)
Dec 04, 2020 0.0535 0.0535 0.0535 1 +0.00(+0.00%)
Dec 02, 2020 0.0535 0.0535 0.0535 0 -0.01(-13.71%)
Dec 01, 2020 0.0620 0.0620 0.0620 0.0620 853 +0.00(+0.00%)
Nov 27, 2020 0.0620 0.0620 0.0620 0 +0.00(+0.00%)
Nov 25, 2020 0.0620 0.0620 0.0620 14 +0.00(+0.00%)
Nov 24, 2020 0.0620 0.0620 0.0500 0.0620 28,464 +0.02(+37.78%)
Nov 20, 2020 0.0450 0.0450 0.0450 0 +0.00(+2.27%)
Nov 19, 2020 0.0440 0.0440 0.0440 11 +0.00(+0.00%)
Nov 17, 2020 0.0440 0.0440 0.0440 0 +0.00(+7.32%)
Nov 16, 2020 0.0410 0.0410 0.0410 1 +0.00(+0.00%)
Nov 12, 2020 0.0410 0.0410 0.0410 0 +0.00(+0.00%)
Nov 11, 2020 0.0410 0.0410 0.0410 0.0410 1,010 -0.02(-36.92%)
Nov 10, 2020 0.0400 0.0650 0.0400 0.0650 15,000 +0.00(+0.00%)
Nov 06, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 05, 2020 0.0410 0.0650 0.0410 0.0650 2,871 +0.00(+0.00%)
Nov 04, 2020 0.0650 0.0650 0.0650 0.0650 3,100 +0.00(+0.15%)
Nov 03, 2020 0.0650 0.0650 0.0649 0.0649 11,428 -0.00(-0.15%)
Nov 02, 2020 0.0350 0.0650 0.0350 0.0650 4,400 +0.00(+0.00%)
Oct 30, 2020 0.0590 0.0650 0.0590 0.0650 49,700 +0.01(+10.17%)
Oct 29, 2020 0.0590 0.0590 0.0490 0.0590 9,000 +0.01(+18.00%)
Oct 28, 2020 0.0385 0.0590 0.0385 0.0500 42,700 -0.00(-7.24%)
Oct 27, 2020 0.0540 0.0580 0.0539 0.0539 11,946 -0.00(-6.91%)
Oct 26, 2020 0.0370 0.0580 0.0370 0.0579 3,700 +0.00(+7.22%)
Oct 22, 2020 0.0540 0.0540 0.0540 0 -0.00(-6.90%)
Oct 21, 2020 0.0390 0.0580 0.0390 0.0580 4,682 +0.01(+21.34%)
Oct 20, 2020 0.0480 0.0480 0.0390 0.0478 12,200 -0.00(-4.40%)
Oct 19, 2020 0.0550 0.0550 0.0500 0.0500 4,900 -0.01(-9.42%)
Oct 16, 2020 0.0552 0.0552 0.0552 0.0552 2,000 -0.00(-6.44%)
Oct 14, 2020 0.0590 0.0590 0.0590 0 +0.00(+0.00%)
Oct 13, 2020 0.0480 0.0590 0.0480 0.0590 2,263 -0.01(-9.09%)
Oct 09, 2020 0.0649 0.0649 0.0649 0 +0.00(+0.00%)
Oct 08, 2020 0.0649 0.0649 0.0649 0.0649 1,000 +0.00(+8.17%)
Oct 06, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 05, 2020 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Oct 02, 2020 0.0550 0.0600 0.0500 0.0600 17,800 +0.00(+0.00%)
Oct 01, 2020 0.0550 0.0600 0.0540 0.0600 11,866 +0.00(+4.35%)
Sep 29, 2020 0.0575 0.0575 0.0575 0 -0.00(-4.17%)
Sep 28, 2020 0.0480 0.0600 0.0480 0.0600 2,990 +0.00(+0.00%)
Sep 25, 2020 0.0470 0.0600 0.0470 0.0600 10,600 +0.00(+0.17%)
Sep 24, 2020 0.0599 0.0599 0.0590 0.0599 11,500 +0.01(+13.02%)
Sep 23, 2020 0.0530 0.0530 0.0530 0.0530 500 +0.00(+3.92%)
Sep 22, 2020 0.0599 0.0599 0.0510 0.0510 2,890 +0.00(+0.00%)
Sep 21, 2020 0.0510 0.0599 0.0510 0.0510 6,050 -0.01(-15.00%)
Sep 18, 2020 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.17%)
Sep 17, 2020 0.0599 0.0599 0.0599 0.0599 5,500 +0.00(+0.00%)
Sep 16, 2020 0.0699 0.0699 0.0510 0.0599 6,760 -0.01(-14.31%)
Sep 15, 2020 0.0699 0.0699 0.0605 0.0699 11,551 +0.00(+0.29%)
Sep 11, 2020 0.0697 0.0697 0.0697 0 +0.00(+0.00%)
Sep 10, 2020 0.0697 0.0697 0.0697 13 +0.00(+0.00%)
Sep 09, 2020 0.0550 0.0697 0.0450 0.0697 14,867 -0.00(-0.29%)
Sep 08, 2020 0.0500 0.0699 0.0450 0.0699 75,447 +0.01(+16.50%)
Sep 04, 2020 0.0690 0.0690 0.0482 0.0600 2,600 -0.01(-14.29%)
Sep 03, 2020 0.0650 0.0700 0.0538 0.0700 30,853 +0.01(+7.69%)
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.