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

Athena Gold Corp (OP: AHNR )

0.0320 UNCHANGED
Last Price Updated: 12:33 PM EDT, May 10, 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%)
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.