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 (%)
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%)
Jan 03, 2024 0.0345 0.0440 0.0327 0.0340 583,647 +0.01(+25.93%)
Dec 29, 2023 0.0270 0 +0.00(+2.27%)
Dec 28, 2023 0.0270 0.0271 0.0264 0.0264 60,214 -0.00(-0.75%)
Dec 27, 2023 0.0270 0.0270 0.0266 0.0266 59,100 +0.00(+10.83%)
Dec 26, 2023 0.0240 0.0240 0.0240 0.0240 10,001 -0.01(-31.23%)
Dec 21, 2023 0.0349 0 +0.00(+0.87%)
Dec 19, 2023 0.0346 0 +0.01(+43.57%)
Dec 18, 2023 0.0241 0.0241 0.0241 0.0241 8,000 -0.00(-5.12%)
Dec 15, 2023 0.0255 0.0268 0.0254 0.0254 18,500 -0.01(-21.85%)
Dec 14, 2023 0.0347 0.0347 0.0325 0.0325 25,002 -0.00(-4.41%)
Dec 13, 2023 0.0275 0.0347 0.0260 0.0340 109,246 +0.01(+28.79%)
Dec 12, 2023 0.0349 0.0349 0.0260 0.0264 85,908 +0.00(+10.00%)
Dec 08, 2023 0.0240 1 -0.01(-29.41%)
Dec 07, 2023 0.0281 0.0340 0.0281 0.0340 57,768 +0.00(+13.33%)
Dec 06, 2023 0.0289 0.0300 0.0280 0.0300 28,285 +0.00(+15.38%)
Dec 04, 2023 0.0260 21 -0.01(-21.21%)
Dec 01, 2023 0.0244 0.0330 0.0244 0.0330 65,100 +0.01(+25.00%)
Nov 30, 2023 0.0262 0.0264 0.0225 0.0264 164,110 +0.00(+0.38%)
Nov 29, 2023 0.0345 0.0345 0.0256 0.0263 74,697 -0.01(-23.77%)
Nov 28, 2023 0.0345 0.0345 0.0345 0.0345 102 +0.00(+0.00%)
Nov 27, 2023 0.0369 0.0369 0.0345 0.0345 7,300 -0.00(-5.99%)
Nov 22, 2023 0.0367 0 -0.00(-1.34%)
Nov 21, 2023 0.0372 0.0372 0.0372 0.0372 2,100 +0.00(+0.27%)
Nov 20, 2023 0.0361 0.0371 0.0361 0.0371 1,900 +0.00(+11.08%)
Nov 17, 2023 0.0367 0.0367 0.0328 0.0334 3,010 +0.00(+1.21%)
Nov 16, 2023 0.0360 0.0405 0.0330 0.0330 2,800 +0.00(+0.00%)
Nov 15, 2023 0.0330 0.0330 0.0321 0.0330 14,000 -0.01(-17.50%)
Nov 14, 2023 0.0345 0.0400 0.0345 0.0400 3,002 +0.00(+0.00%)
Nov 13, 2023 0.0400 0.0400 0.0400 0.0400 1,500 +0.00(+0.50%)
Nov 10, 2023 0.0398 0.0398 0.0398 0.0398 1,103 +0.01(+27.97%)
Nov 09, 2023 0.0331 0.0402 0.0306 0.0311 75,002 -0.01(-30.89%)
Nov 07, 2023 0.0450 0 +0.00(+12.50%)
Nov 03, 2023 0.0400 0 +0.01(+20.85%)
Nov 02, 2023 0.0331 0.0331 0.0331 0.0331 8,000 -0.00(-11.26%)
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.