Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Gold Corp (OP: AHNR )

0.0360 -0.0084 (-18.92%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 24, 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 (%)
Apr 28, 2023 0.0548 0.0548 0.0540 0.0540 91,348 -0.00(-1.46%)
Apr 27, 2023 0.0548 0.0548 0.0548 0.0548 400 +0.00(+9.60%)
Apr 26, 2023 0.0501 0.0550 0.0475 0.0500 179,000 -0.00(-1.96%)
Apr 25, 2023 0.0550 0.0550 0.0510 0.0510 50,000 -0.00(-7.27%)
Apr 24, 2023 0.0550 0.0550 0.0550 0.0550 2,500 -0.00(-4.35%)
Apr 19, 2023 0.0575 0 +0.00(+4.55%)
Apr 18, 2023 0.0605 0.0630 0.0550 0.0550 142,077 -0.01(-10.57%)
Apr 17, 2023 0.0600 0.0615 0.0600 0.0615 10,400 -0.00(-2.84%)
Apr 14, 2023 0.0664 0.0664 0.0623 0.0633 25,350 +0.00(+1.61%)
Apr 12, 2023 0.0623 0 -0.00(-6.32%)
Apr 11, 2023 0.0680 0.0680 0.0665 0.0665 6,000 +0.00(+4.23%)
Apr 10, 2023 0.0610 0.0700 0.0610 0.0638 60,248 +0.00(+6.33%)
Apr 05, 2023 0.0600 0 +0.00(+0.00%)
Apr 04, 2023 0.0575 0.0600 0.0575 0.0600 10,000 +0.00(+1.69%)
Apr 03, 2023 0.0531 0.0600 0.0511 0.0590 116,197 -0.00(-4.68%)
Mar 31, 2023 0.0570 0.0619 0.0570 0.0619 14,190 +0.01(+20.19%)
Mar 29, 2023 0.0515 0 -0.00(-0.96%)
Mar 28, 2023 0.0571 0.0571 0.0520 0.0520 2,703 -0.00(-5.97%)
Mar 27, 2023 0.0511 0.0553 0.0511 0.0553 4,593 -0.00(-7.06%)
Mar 24, 2023 0.0553 0.0595 0.0553 0.0595 11,400 -0.00(-0.34%)
Mar 23, 2023 0.0550 0.0597 0.0550 0.0597 50,000 +0.01(+13.71%)
Mar 21, 2023 0.0525 0 +0.00(+5.00%)
Mar 20, 2023 0.0688 0.0688 0.0400 0.0500 296,600 -0.01(-15.97%)
Mar 17, 2023 0.0530 0.0689 0.0530 0.0595 28,000 +0.00(+0.00%)
Mar 16, 2023 0.0548 0.0595 0.0548 0.0595 2,800 +0.01(+19.00%)
Mar 15, 2023 0.0558 0.0558 0.0500 0.0500 29,990 -0.01(-10.55%)
Mar 14, 2023 0.0541 0.0559 0.0541 0.0559 560 +0.00(+3.33%)
Mar 13, 2023 0.0559 0.0559 0.0541 0.0541 9,001 -0.00(-3.22%)
Mar 10, 2023 0.0541 0.0559 0.0541 0.0559 6,677 +0.00(+0.00%)
Mar 09, 2023 0.0576 0.0603 0.0559 0.0559 42,200 -0.00(-2.95%)
Mar 08, 2023 0.0632 0.0632 0.0576 0.0576 11,483 -0.00(-6.04%)
Mar 07, 2023 0.0613 0.0613 0.0613 0.0613 500 -0.00(-1.92%)
Mar 03, 2023 0.0625 0 +0.00(+3.14%)
Mar 02, 2023 0.0677 0.0677 0.0551 0.0606 1,400 -0.01(-13.30%)
Mar 01, 2023 0.0575 0.0699 0.0575 0.0699 48,000 +0.01(+16.50%)
Feb 28, 2023 0.0600 0.0600 0.0600 0.0600 14,070 +0.00(+0.00%)
Feb 27, 2023 0.0561 0.0600 0.0561 0.0600 12,790 +0.01(+10.70%)
Feb 24, 2023 0.0542 0.0542 0.0542 0.0542 100,000 +0.00(+0.00%)
Feb 23, 2023 0.0542 0.0542 0.0542 0.0542 400 -0.01(-14.65%)
Feb 21, 2023 0.0635 0 +0.01(+15.25%)
Feb 16, 2023 0.0551 0 +0.00(+2.04%)
Feb 15, 2023 0.0635 0.0635 0.0538 0.0540 130,783 -0.00(-5.43%)
Feb 13, 2023 0.0571 0 -0.00(-6.85%)
Feb 10, 2023 0.0613 0.0613 0.0613 0.0613 20,050 +0.00(+5.69%)
Feb 09, 2023 0.0625 0.0625 0.0580 0.0580 570 +0.00(+1.40%)
Feb 08, 2023 0.0572 0.0610 0.0572 0.0572 2,470 -0.00(-6.23%)
Feb 07, 2023 0.0571 0.0610 0.0571 0.0610 11,730 -0.01(-10.16%)
Feb 06, 2023 0.0679 0.0679 0.0679 0.0679 533 +0.01(+8.12%)
Feb 03, 2023 0.0561 0.0628 0.0561 0.0628 38,924 +0.01(+8.84%)
Feb 02, 2023 0.0616 0.0620 0.0537 0.0577 67,100 -0.00(-7.68%)
Feb 01, 2023 0.0561 0.0689 0.0561 0.0625 18,974 +0.01(+11.41%)
Jan 30, 2023 0.0561 0 -0.01(-8.78%)
Jan 27, 2023 0.0610 0.0615 0.0610 0.0615 17,100 +0.00(+0.16%)
Jan 26, 2023 0.0651 0.0660 0.0594 0.0614 59,500 +0.00(+2.33%)
Jan 25, 2023 0.0650 0.0700 0.0551 0.0600 38,216 -0.01(-11.24%)
Jan 24, 2023 0.0676 0.0676 0.0676 0.0676 5,000 +0.01(+12.67%)
Jan 20, 2023 0.0600 0 +0.00(+6.95%)
Jan 18, 2023 0.0561 0 -0.00(-8.03%)
Jan 17, 2023 0.0600 0.0644 0.0561 0.0610 544,500 +0.00(+0.66%)
Jan 13, 2023 0.0606 0.0606 0.0606 0.0606 10,566 -0.01(-9.55%)
Jan 12, 2023 0.0671 0.0671 0.0670 0.0670 26,000 -0.00(-4.29%)
Jan 11, 2023 0.0678 0.0700 0.0678 0.0700 10,326 -0.00(-3.85%)
Jan 10, 2023 0.0700 0.0860 0.0659 0.0728 209,096 +0.02(+32.36%)
Jan 09, 2023 0.0624 0.0624 0.0550 0.0550 153,200 -0.01(-9.84%)
Jan 06, 2023 0.0571 0.0610 0.0571 0.0610 4,200 +0.00(+7.58%)
Jan 05, 2023 0.0567 0.0567 0.0567 0.0567 5,001 -0.01(-9.28%)
Jan 04, 2023 0.0600 0.0680 0.0600 0.0625 92,522 +0.00(+4.17%)
Dec 30, 2022 0.0600 0 +0.01(+12.99%)
Dec 29, 2022 0.0531 0.0600 0.0531 0.0531 20,000 -0.01(-11.50%)
Dec 28, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 27, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Dec 23, 2022 0.0560 0.0560 0.0550 0.0550 15,500 -0.01(-12.00%)
Dec 22, 2022 0.0567 0.0625 0.0567 0.0625 21,525 +0.01(+11.41%)
Dec 19, 2022 0.0561 0 +0.00(+6.25%)
Dec 16, 2022 0.0586 0.0586 0.0528 0.0528 40,751 -0.01(-9.90%)
Dec 15, 2022 0.0586 0.0586 0.0586 0.0586 8,000 +0.00(+7.92%)
Dec 14, 2022 0.0564 0.0564 0.0543 0.0543 9,000 -0.00(-7.81%)
Dec 12, 2022 0.0589 0 +0.00(+4.25%)
Dec 06, 2022 0.0565 0 +0.00(+6.40%)
Dec 05, 2022 0.0540 0.0540 0.0531 0.0531 13,100 +0.00(+0.19%)
Dec 01, 2022 0.0530 0 -0.01(-10.17%)
Nov 30, 2022 0.0531 0.0592 0.0531 0.0590 73,099 +0.01(+11.11%)
Nov 29, 2022 0.0531 0.0531 0.0531 0.0531 2,000 -0.01(-11.50%)
Nov 28, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.17%)
Nov 25, 2022 0.0599 0.0599 0.0599 0.0599 10,750 +0.00(+4.90%)
Nov 22, 2022 0.0571 0 -0.00(-4.67%)
Nov 21, 2022 0.0599 0.0599 0.0599 0.0599 100 +0.00(+0.00%)
Nov 18, 2022 0.0599 0.0599 0.0599 0.0599 10,000 +0.00(+2.39%)
Nov 17, 2022 0.0550 0.0585 0.0540 0.0585 25,000 -0.00(-0.51%)
Nov 16, 2022 0.0575 0.0588 0.0575 0.0588 800 +0.01(+10.94%)
Nov 15, 2022 0.0599 0.0599 0.0530 0.0530 69,776 -0.01(-9.40%)
Nov 14, 2022 0.0600 0.0600 0.0582 0.0585 190,583 -0.00(-5.65%)
Nov 11, 2022 0.0620 0.0620 0.0620 0.0620 8,001 +0.00(+0.00%)
Nov 10, 2022 0.0601 0.0623 0.0601 0.0620 26,500 -0.00(-0.48%)
Nov 09, 2022 0.0601 0.0623 0.0601 0.0623 201 +0.00(+3.83%)
Nov 08, 2022 0.0645 0.0689 0.0600 0.0600 138,491 -0.01(-7.98%)
Nov 07, 2022 0.0696 0.0696 0.0605 0.0652 77,158 -0.02(-22.29%)
Nov 04, 2022 0.0650 0.0839 0.0521 0.0839 104,090 +0.03(+61.04%)
Nov 03, 2022 0.0521 0.0598 0.0521 0.0521 86,025 +0.00(+0.19%)
Nov 01, 2022 0.0520 0 -0.01(-13.33%)
Oct 31, 2022 0.0600 0.0600 0.0600 0.0600 6,025 +0.00(+0.00%)
Oct 28, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+4.35%)
Oct 25, 2022 0.0575 0 +0.00(+6.48%)
Oct 24, 2022 0.0515 0.0570 0.0515 0.0540 43,760 +0.00(+0.00%)
Oct 21, 2022 0.0570 0.0590 0.0540 0.0540 139,200 -0.00(-5.26%)
Oct 20, 2022 0.0589 0.0649 0.0570 0.0570 62,000 +0.01(+10.68%)
Oct 19, 2022 0.0515 0.0515 0.0515 0.0515 2,000 -0.01(-12.71%)
Oct 14, 2022 0.0590 0 +0.00(+0.00%)
Oct 13, 2022 0.0550 0.0590 0.0485 0.0590 146,800 +0.01(+13.46%)
Oct 11, 2022 0.0520 0 -0.01(-8.77%)
Oct 10, 2022 0.0511 0.0570 0.0511 0.0570 30,000 -0.00(-5.00%)
Oct 07, 2022 0.0600 0.0600 0.0600 0.0600 250 +0.00(+3.45%)
Oct 06, 2022 0.0597 0.0680 0.0550 0.0580 180,100 +0.00(+4.32%)
Oct 04, 2022 0.0556 0 -0.00(-7.33%)
Oct 03, 2022 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 29, 2022 0.0600 76 -0.00(-0.17%)
Sep 28, 2022 0.0601 0.0601 0.0601 0.0601 2,000 +0.01(+17.84%)
Sep 26, 2022 0.0510 0 -0.00(-3.77%)
Sep 22, 2022 0.0530 0 -0.00(-3.64%)
Sep 21, 2022 0.0700 0.0700 0.0550 0.0550 27,500 -0.00(-8.33%)
Sep 19, 2022 0.0600 0 +0.00(+0.00%)
Sep 14, 2022 0.0600 0 +0.00(+6.76%)
Sep 12, 2022 0.0562 0 -0.00(-6.33%)
Sep 09, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+3.81%)
Sep 07, 2022 0.0578 0 -0.00(-3.99%)
Sep 06, 2022 0.0685 0.0685 0.0602 0.0602 90,600 -0.02(-21.82%)
Sep 02, 2022 0.0600 0.0770 0.0600 0.0770 69,914 +0.01(+11.59%)
Aug 31, 2022 0.0690 0 -0.00(-1.29%)
Aug 30, 2022 0.0620 0.0699 0.0600 0.0699 41,590 -0.00(-0.14%)
Aug 29, 2022 0.0601 0.0700 0.0601 0.0700 15,000 +0.00(+3.70%)
Aug 26, 2022 0.0604 0.0714 0.0600 0.0675 28,793 -0.00(-3.57%)
Aug 24, 2022 0.0700 0 +0.00(+0.00%)
Aug 23, 2022 0.0699 0.0700 0.0699 0.0700 70,415 +0.01(+16.67%)
Aug 19, 2022 0.0600 0 -0.00(-1.32%)
Aug 18, 2022 0.0608 0.0608 0.0608 0.0608 1,000 +0.00(+6.85%)
Aug 16, 2022 0.0569 0 +0.01(+11.57%)
Aug 15, 2022 0.0606 0.0700 0.0510 0.0510 3,024 -0.00(-0.20%)
Aug 12, 2022 0.0510 0.0511 0.0510 0.0511 9,400 -0.02(-23.73%)
Aug 11, 2022 0.0670 0.0676 0.0670 0.0670 4,000 +0.01(+9.84%)
Aug 10, 2022 0.0676 0.0890 0.0610 0.0610 85,700 -0.01(-9.76%)
Aug 09, 2022 0.0645 0.0676 0.0645 0.0676 66,000 +0.00(+4.64%)
Aug 08, 2022 0.0646 0.0646 0.0646 0.0646 2,500 -0.00(-5.69%)
Aug 05, 2022 0.0680 0.0685 0.0680 0.0685 26,700 -0.00(-0.29%)
Aug 04, 2022 0.0686 0.0687 0.0686 0.0687 11,655 -0.00(-0.15%)
Aug 03, 2022 0.0688 0.0688 0.0688 0.0688 1,000 +0.01(+13.16%)
Aug 02, 2022 0.0608 0.0608 0.0608 0.0608 10,500 -0.01(-8.98%)
Jul 29, 2022 0.0668 0 +0.01(+11.33%)
Jul 28, 2022 0.0540 0.0600 0.0502 0.0600 49,023 +0.00(+0.00%)
Jul 27, 2022 0.0502 0.0630 0.0499 0.0600 527,600 +0.01(+11.11%)
Jul 26, 2022 0.0549 0.0549 0.0540 0.0540 10,250 -0.00(-1.64%)
Jul 22, 2022 0.0549 0 +0.00(+3.39%)
Jul 20, 2022 0.0531 0 +0.00(+2.12%)
Jul 19, 2022 0.0570 0.0570 0.0519 0.0520 236,250 -0.01(-8.77%)
Jul 18, 2022 0.0570 0.0570 0.0570 0.0570 100 +0.00(+0.00%)
Jul 15, 2022 0.0570 0.0570 0.0570 0.0570 6,500 +0.00(+0.00%)
Jul 08, 2022 0.0570 58 +0.00(+0.00%)
Jul 07, 2022 0.0570 0.0570 0.0570 0.0570 100 +0.00(+1.42%)
Jul 06, 2022 0.0562 0.0562 0.0562 0.0562 200 +0.00(+0.00%)
Jul 05, 2022 0.0562 0.0562 0.0562 0.0562 470 +0.00(+0.00%)
Jul 01, 2022 0.0620 0.0620 0.0557 0.0562 26,300 -0.02(-28.86%)
Jun 30, 2022 0.0658 0.0790 0.0550 0.0790 13,750 +0.01(+13.67%)
Jun 29, 2022 0.0625 0.0790 0.0619 0.0695 459,249 +0.01(+11.20%)
Jun 28, 2022 0.0550 0.0625 0.0550 0.0625 44,200 +0.00(+0.81%)
Jun 27, 2022 0.0539 0.0660 0.0539 0.0620 13,986 +0.00(+3.51%)
Jun 23, 2022 0.0599 0 +0.01(+11.55%)
Jun 22, 2022 0.0531 0.0592 0.0531 0.0537 6,700 +0.00(+2.29%)
Jun 21, 2022 0.0648 0.0648 0.0525 0.0525 2,900 -0.01(-10.26%)
Jun 17, 2022 0.0585 0.0585 0.0585 0.0585 5,000 -0.00(-2.50%)
Jun 16, 2022 0.0525 0.0600 0.0516 0.0600 210,000 +0.00(+9.09%)
Jun 15, 2022 0.0510 0.0550 0.0510 0.0550 16,002 +0.00(+7.84%)
Jun 14, 2022 0.0541 0.0541 0.0510 0.0510 61,000 -0.00(-2.11%)
Jun 13, 2022 0.0600 0.0600 0.0521 0.0521 310,402 -0.01(-14.03%)
Jun 10, 2022 0.0609 0.0609 0.0521 0.0606 357,444 +0.00(+1.00%)
Jun 09, 2022 0.0592 0.0636 0.0521 0.0600 116,073 +0.00(+0.00%)
Jun 07, 2022 0.0600 0 +0.00(+1.52%)
Jun 06, 2022 0.0591 0.0591 0.0591 0.0591 100 -0.01(-11.79%)
Jun 03, 2022 0.0600 0.0670 0.0600 0.0670 31,914 +0.00(+0.75%)
Jun 02, 2022 0.0560 0.0665 0.0550 0.0665 51,294 +0.01(+20.91%)
May 31, 2022 0.0550 0 +0.00(+0.00%)
May 27, 2022 0.0680 0.0680 0.0550 0.0550 2,200 -0.01(-11.29%)
May 26, 2022 0.0620 0.0620 0.0620 0.0620 31,700 +0.00(+0.00%)
May 25, 2022 0.0620 0.0655 0.0620 0.0620 6,834 +0.01(+14.60%)
May 24, 2022 0.0625 0.0625 0.0540 0.0541 53,071 -0.01(-13.44%)
May 23, 2022 0.0640 0.0640 0.0625 0.0625 24,612 -0.00(-2.34%)
May 20, 2022 0.0640 0.0640 0.0640 0.0640 1,963 -0.01(-7.25%)
May 19, 2022 0.0690 0.0690 0.0690 0.0690 3,696 +0.00(+0.00%)
May 18, 2022 0.0690 0.0690 0.0690 0.0690 2,000 +0.00(+0.00%)
May 17, 2022 0.0960 0.0960 0.0690 0.0690 5,819 +0.01(+10.40%)
May 16, 2022 0.0663 0.0663 0.0625 0.0625 16,566 +0.00(+0.00%)
May 13, 2022 0.0660 0.0960 0.0522 0.0625 367,758 -0.02(-21.88%)
May 12, 2022 0.0551 0.0800 0.0551 0.0800 12,421 +0.00(+0.00%)
May 11, 2022 0.0800 0.0800 0.0800 0.0800 1,311 +0.00(+0.00%)
May 10, 2022 0.0655 0.0800 0.0655 0.0800 27,893 +0.02(+29.03%)
May 09, 2022 0.0800 0.0847 0.0620 0.0620 80,642 -0.02(-26.80%)
May 06, 2022 0.0847 0.0847 0.0847 0.0847 1,445 +0.01(+21.00%)
May 05, 2022 0.0849 0.0849 0.0700 0.0700 15,377 -0.01(-9.68%)
May 04, 2022 0.0775 0.0775 0.0775 0.0775 1,000 +0.01(+10.71%)
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.