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

Athena Gold Corp (OP: AHNR )

0.0321 +0.0001 (+0.31%)
Streaming Delayed Price Updated: 9:40 AM EDT, May 20, 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 (%)
May 10, 2024 0.0320 0 -0.01(-14.21%)
May 06, 2024 0.0373 0 +0.00(+6.57%)
May 03, 2024 0.0360 0.0370 0.0350 0.0350 76,552 +0.00(+0.00%)
Apr 30, 2024 0.0350 1 -0.00(-0.28%)
Apr 29, 2024 0.0360 0.0360 0.0351 0.0351 4,500 -0.00(-2.50%)
Apr 25, 2024 0.0360 24 -0.00(-10.00%)
Apr 24, 2024 0.0376 0.0400 0.0376 0.0400 4,200 +0.00(+3.90%)
Apr 23, 2024 0.0400 0.0400 0.0385 0.0385 21,225 +0.00(+6.94%)
Apr 22, 2024 0.0360 0.0360 0.0351 0.0360 7,000 -0.00(-2.70%)
Apr 19, 2024 0.0370 0.0370 0.0370 0.0370 11,779 +0.00(+5.41%)
Apr 18, 2024 0.0351 0.0351 0.0351 0.0351 2,000 +0.00(+0.29%)
Apr 17, 2024 0.0359 0.0359 0.0350 0.0350 25,000 -0.00(-8.14%)
Apr 16, 2024 0.0351 0.0382 0.0351 0.0381 45,252 -0.00(-1.04%)
Apr 12, 2024 0.0385 1 +0.01(+18.10%)
Apr 11, 2024 0.0326 0.0326 0.0326 0.0326 100 -0.00(-2.69%)
Apr 10, 2024 0.0325 0.0350 0.0325 0.0335 35,500 +0.00(+7.72%)
Apr 09, 2024 0.0350 0.0350 0.0311 0.0311 16,824 -0.00(-11.14%)
Apr 08, 2024 0.0334 0.0350 0.0334 0.0350 18,001 +0.00(+10.76%)
Apr 05, 2024 0.0330 0.0368 0.0316 0.0316 103,848 -0.00(-7.06%)
Apr 04, 2024 0.0342 0.0342 0.0316 0.0340 84,000 +0.00(+3.66%)
Apr 03, 2024 0.0342 0.0342 0.0328 0.0328 41,682 -0.00(-8.89%)
Apr 02, 2024 0.0360 0.0368 0.0341 0.0360 74,973 +0.00(+2.86%)
Apr 01, 2024 0.0367 0.0367 0.0350 0.0350 2,100 -0.00(-4.63%)
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%)
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%)
Nov 01, 2023 0.0352 0.0373 0.0350 0.0373 140,300 +0.00(+13.03%)
Oct 30, 2023 0.0330 0 -0.00(-12.00%)
Oct 27, 2023 0.0375 0.0375 0.0375 0.0375 1,800 -0.00(-1.06%)
Oct 25, 2023 0.0379 0 +0.01(+17.70%)
Oct 24, 2023 0.0322 0.0322 0.0322 0.0322 900 -0.00(-13.44%)
Oct 20, 2023 0.0372 0 +0.01(+24.83%)
Oct 19, 2023 0.0320 0.0321 0.0298 0.0298 39,385 -0.01(-20.11%)
Oct 17, 2023 0.0373 0 +0.00(+0.00%)
Oct 16, 2023 0.0390 0.0430 0.0372 0.0373 157,300 -0.00(-4.36%)
Oct 13, 2023 0.0390 0.0390 0.0390 0.0390 600 +0.00(+5.69%)
Oct 12, 2023 0.0366 0.0380 0.0210 0.0369 114,706 -0.00(-1.60%)
Oct 10, 2023 0.0375 0 +0.00(+0.00%)
Oct 09, 2023 0.0375 0.0375 0.0375 0.0375 750 -0.00(-3.85%)
Oct 05, 2023 0.0390 0 +0.01(+18.18%)
Oct 04, 2023 0.0330 0.0398 0.0330 0.0330 30,375 -0.01(-24.49%)
Oct 03, 2023 0.0373 0.0448 0.0350 0.0437 71,244 -0.00(-0.68%)
Oct 02, 2023 0.0505 0.0505 0.0374 0.0440 8,390 +0.01(+15.79%)
Sep 27, 2023 0.0380 0 +0.00(+0.00%)
Sep 26, 2023 0.0412 0.0414 0.0380 0.0380 111,636 -0.00(-5.94%)
Sep 25, 2023 0.0404 0.0404 0.0404 0.0404 16,132 +0.00(+0.50%)
Sep 20, 2023 0.0402 0 -0.00(-2.90%)
Sep 15, 2023 0.0414 0 -0.00(-2.59%)
Sep 14, 2023 0.0505 0.0580 0.0400 0.0425 94,600 -0.01(-15.00%)
Sep 11, 2023 0.0500 0 -0.00(-5.66%)
Sep 01, 2023 0.0530 0 -0.00(-5.36%)
Aug 30, 2023 0.0560 0 +0.00(+1.82%)
Aug 24, 2023 0.0550 0 +0.00(+0.00%)
Aug 22, 2023 0.0550 0 +0.00(+9.13%)
Aug 17, 2023 0.0504 0 -0.00(-3.08%)
Aug 15, 2023 0.0520 0 +0.00(+0.00%)
Aug 14, 2023 0.0550 0.0550 0.0520 0.0520 15,000 +0.00(+0.97%)
Aug 10, 2023 0.0515 0 +0.00(+0.00%)
Aug 09, 2023 0.0515 0.0515 0.0515 0.0515 1,600 -0.00(-2.28%)
Aug 04, 2023 0.0527 0 -0.01(-12.02%)
Aug 03, 2023 0.0599 0.0599 0.0599 0.0599 4,000 +0.01(+13.66%)
Aug 02, 2023 0.0527 0.0527 0.0527 0.0527 3,000 -0.00(-2.41%)
Aug 01, 2023 0.0540 0.0540 0.0540 0.0540 10,000 -0.00(-1.82%)
Jul 31, 2023 0.0550 0.0550 0.0550 0.0550 500 -0.00(-8.33%)
Jul 28, 2023 0.0570 0.0600 0.0570 0.0600 28,901 +0.00(+5.26%)
Jul 27, 2023 0.0570 0.0609 0.0570 0.0570 21,303 -0.00(-6.40%)
Jul 26, 2023 0.0590 0.0609 0.0590 0.0609 28,000 +0.00(+5.00%)
Jul 24, 2023 0.0580 2 -0.00(-4.76%)
Jul 21, 2023 0.0609 0.0618 0.0590 0.0609 59,755 +0.01(+10.73%)
Jul 20, 2023 0.0580 0.0614 0.0550 0.0550 121,845 -0.00(-8.33%)
Jul 18, 2023 0.0600 75 +0.01(+11.11%)
Jul 17, 2023 0.0540 0.0540 0.0540 0.0540 15,000 -0.01(-12.90%)
Jul 14, 2023 0.0597 0.0620 0.0597 0.0620 1,001 +0.00(+6.90%)
Jul 13, 2023 0.0560 0.0580 0.0560 0.0580 8,137 +0.00(+9.02%)
Jul 12, 2023 0.0554 0.0556 0.0530 0.0532 118,981 -0.01(-15.42%)
Jul 11, 2023 0.0591 0.0629 0.0591 0.0629 11,000 +0.01(+13.74%)
Jul 07, 2023 0.0553 19 -0.00(-7.21%)
Jul 06, 2023 0.0551 0.0596 0.0551 0.0596 1,200 -0.01(-8.17%)
Jun 29, 2023 0.0649 0 +0.00(+8.35%)
Jun 28, 2023 0.0599 0.0599 0.0599 0.0599 5,820 +0.00(+5.09%)
Jun 27, 2023 0.0603 0.0655 0.0570 0.0570 42,580 -0.01(-12.31%)
Jun 26, 2023 0.0551 0.0650 0.0551 0.0650 8,000 -0.00(-2.26%)
Jun 23, 2023 0.0587 0.0665 0.0584 0.0665 2,700 +0.00(+7.26%)
Jun 22, 2023 0.0620 0.0620 0.0620 0.0620 5,000 -0.00(-3.13%)
Jun 20, 2023 0.0640 0 +0.00(+6.67%)
Jun 16, 2023 0.0600 0.0600 0.0571 0.0600 27,800 -0.00(-1.64%)
Jun 15, 2023 0.0574 0.0574 0.0543 0.0610 74,962 +0.01(+15.75%)
Jun 14, 2023 0.0574 0.0574 0.0527 0.0527 39,100 -0.00(-4.36%)
Jun 13, 2023 0.0551 0.0551 0.0551 0.0551 500 -0.00(-3.33%)
Jun 12, 2023 0.0512 0.0570 0.0512 0.0570 13,403 +0.01(+13.77%)
Jun 09, 2023 0.0501 0.0510 0.0501 0.0501 21,607 -0.01(-13.62%)
Jun 08, 2023 0.0580 0.0580 0.0580 0.0580 22,000 -0.00(-0.51%)
Jun 07, 2023 0.0542 0.0583 0.0501 0.0583 20,100 +0.00(+0.00%)
Jun 06, 2023 0.0585 0.0585 0.0542 0.0583 10,700 +0.00(+6.97%)
Jun 05, 2023 0.0535 0.0599 0.0535 0.0545 106,950 -0.01(-9.17%)
Jun 02, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
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.