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 (%)
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%)
Jun 01, 2023 0.0568 0.0600 0.0568 0.0600 1,000 +0.00(+5.63%)
May 31, 2023 0.0600 0.0600 0.0568 0.0568 14,550 +0.00(+0.00%)
May 30, 2023 0.0624 0.0624 0.0540 0.0568 100,426 -0.01(-9.12%)
May 26, 2023 0.0595 0.0625 0.0544 0.0625 29,498 +0.00(+4.17%)
May 24, 2023 0.0600 0 +0.00(+0.17%)
May 23, 2023 0.0593 0.0599 0.0593 0.0599 60,050 +0.00(+0.00%)
May 22, 2023 0.0599 0.0599 0.0567 0.0599 16,400 -0.00(-0.17%)
May 19, 2023 0.0579 0.0600 0.0570 0.0600 81,420 +0.00(+5.26%)
May 17, 2023 0.0570 0 +0.00(+0.00%)
May 16, 2023 0.0569 0.0570 0.0538 0.0570 65,500 +0.00(+4.97%)
May 15, 2023 0.0543 0.0543 0.0529 0.0543 36,915 +0.00(+0.37%)
May 12, 2023 0.0541 0.0541 0.0541 0.0541 7,000 -0.00(-8.31%)
May 11, 2023 0.0590 0.0590 0.0590 0.0590 130 -0.00(-1.17%)
May 10, 2023 0.0597 0.0597 0.0597 0.0597 4,180 +0.00(+0.00%)
May 09, 2023 0.0550 0.0597 0.0550 0.0597 23,450 +0.00(+8.55%)
May 08, 2023 0.0550 0.0550 0.0550 0.0550 17,400 -0.00(-8.18%)
May 05, 2023 0.0620 0.0620 0.0571 0.0599 11,570 +0.00(+2.39%)
May 04, 2023 0.0540 0.0585 0.0540 0.0585 54,600 -0.00(-0.34%)
May 03, 2023 0.0525 0.0587 0.0523 0.0587 105,800 +0.01(+14.42%)
May 02, 2023 0.0523 0.0525 0.0513 0.0513 37,110 +0.01(+12.50%)
May 01, 2023 0.0510 0.0520 0.0456 0.0456 206,300 -0.01(-15.56%)
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%)
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.