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 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%)
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.