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

Athena Gold Corp (OP: AHNR )

0.0334 -0.0066 (-16.50%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 11, 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 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%)
May 02, 2022 0.0700 0 -0.00(-0.28%)
Apr 29, 2022 0.0781 0.0838 0.0701 0.0702 32,987 -0.02(-22.00%)
Apr 28, 2022 0.0900 0.1000 0.0800 0.0900 90,055 +0.00(+0.11%)
Apr 27, 2022 0.0900 0.0900 0.0810 0.0899 32,428 -0.00(-0.11%)
Apr 26, 2022 0.0880 0.0990 0.0790 0.0900 35,299 -0.01(-9.09%)
Apr 25, 2022 0.0900 0.0990 0.0850 0.0990 72,209 +0.01(+8.79%)
Apr 22, 2022 0.0890 0.1000 0.0890 0.0910 5,800 +0.00(+1.11%)
Apr 21, 2022 0.1012 0.1012 0.0880 0.0900 256,456 +0.00(+1.81%)
Apr 20, 2022 0.0900 0.1000 0.0818 0.0884 573,155 +0.02(+20.93%)
Apr 19, 2022 0.1089 0.1090 0.0650 0.0731 172,102 +0.01(+19.84%)
Apr 18, 2022 0.1125 0.1125 0.0610 0.0610 56,290 -0.03(-32.22%)
Apr 14, 2022 0.0780 0.0900 0.0780 0.0900 5,700 +0.00(+0.00%)
Apr 13, 2022 0.0745 0.0900 0.0745 0.0900 205,000 +0.03(+60.71%)
Apr 12, 2022 0.0560 0.0560 0.0560 0.0560 3,250 -0.01(-9.68%)
Apr 11, 2022 0.0620 0.0620 0.0620 0.0620 20,016 -0.00(-4.62%)
Apr 08, 2022 0.0650 0.0650 0.0650 0.0650 12,500 +0.00(+0.00%)
Apr 07, 2022 0.0623 0.0700 0.0623 0.0650 21,109 -0.00(-1.81%)
Apr 06, 2022 0.0700 0.0700 0.0662 0.0662 2,850 +0.00(+6.26%)
Apr 05, 2022 0.0744 0.0800 0.0623 0.0623 179,500 -0.00(-7.15%)
Apr 04, 2022 0.0671 0.0671 0.0671 0.0671 15,500 -0.01(-16.12%)
Apr 01, 2022 0.0949 0.1000 0.0800 0.0800 611,376 +0.02(+28.00%)
Mar 31, 2022 0.0850 0.0850 0.0625 0.0625 3,598 -0.02(-22.36%)
Mar 30, 2022 0.0700 0.0805 0.0555 0.0805 423,898 +0.00(+0.63%)
Mar 29, 2022 0.0700 0.0800 0.0700 0.0800 1,801 -0.02(-20.00%)
Mar 28, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Mar 25, 2022 0.0950 0.0950 0.0950 0.0950 2,500 +0.01(+5.56%)
Mar 24, 2022 0.0800 0.1000 0.0800 0.0900 52,099 -0.01(-10.00%)
Mar 23, 2022 0.1000 0.1050 0.1000 0.1000 8,740 -0.00(-4.76%)
Mar 22, 2022 0.0901 0.1050 0.0901 0.1050 5,250 -0.01(-4.55%)
Mar 18, 2022 0.1100 100 +0.01(+9.89%)
Mar 17, 2022 0.1100 0.1100 0.1001 0.1001 199,974 -0.01(-9.00%)
Mar 16, 2022 0.1100 0.1100 0.1100 0.1100 615 +0.01(+7.32%)
Mar 15, 2022 0.1000 0.1101 0.1000 0.1025 612,126 -0.00(-2.38%)
Mar 14, 2022 0.1050 0.1050 0.1050 0.1050 934 +0.04(+61.54%)
Mar 11, 2022 0.0650 0.0650 0.0650 0.0650 492 -0.02(-23.53%)
Mar 04, 2022 0.0850 0 +0.01(+6.25%)
Mar 03, 2022 0.0800 0.0800 0.0800 0.0800 10,000 -0.02(-23.81%)
Mar 02, 2022 0.1050 0.1050 0.0800 0.1050 204,464 -0.01(-4.55%)
Mar 01, 2022 0.1100 0.1100 0.1100 0.1100 1,199 +0.03(+37.50%)
Feb 28, 2022 0.0800 0.0800 0.0800 0.0800 1,235 -0.03(-27.27%)
Feb 24, 2022 0.1100 0 +0.00(+0.00%)
Feb 23, 2022 0.1100 0.1100 0.1100 0.1100 300 +0.00(+0.00%)
Feb 22, 2022 0.1100 0.1100 0.1100 0.1100 1,000 -0.00(-1.79%)
Feb 17, 2022 0.1120 0 +0.03(+29.93%)
Feb 16, 2022 0.0862 0.0862 0.0862 0.0862 1,300 -0.02(-15.49%)
Feb 10, 2022 0.1020 0 +0.00(+2.00%)
Feb 09, 2022 0.1000 0.1000 0.1000 0.1000 18,100 +0.01(+15.61%)
Feb 07, 2022 0.0865 0 -0.01(-13.50%)
Feb 03, 2022 0.1000 100 +0.00(+0.00%)
Feb 02, 2022 0.1000 0.1000 0.1000 0.1000 1,373 +0.01(+16.01%)
Feb 01, 2022 0.0861 0.1000 0.0861 0.0862 3,100 -0.02(-21.57%)
Jan 28, 2022 0.1099 0 +0.02(+24.18%)
Jan 27, 2022 0.0861 0.0909 0.0861 0.0885 31,659 -0.03(-23.04%)
Jan 26, 2022 0.1150 0.1150 0.1150 0.1150 617 +0.01(+15.00%)
Jan 25, 2022 0.1000 0.1000 0.0850 0.1000 5,725 -0.01(-6.98%)
Jan 24, 2022 0.1100 0.1125 0.1000 0.1075 409,150 +0.00(+0.00%)
Jan 21, 2022 0.1000 0.1150 0.0750 0.1075 534,423 +0.00(+2.09%)
Jan 20, 2022 0.1250 0.1250 0.1053 0.1053 535 -0.00(-2.05%)
Jan 19, 2022 0.0900 0.1150 0.0900 0.1075 130,322 +0.00(+0.00%)
Jan 18, 2022 0.1451 0.1451 0.1075 0.1075 111,974 -0.02(-14.00%)
Jan 14, 2022 0.1250 0 +0.00(+0.00%)
Jan 13, 2022 0.1250 0.1250 0.1250 0.1250 11,862 +0.00(+0.40%)
Jan 11, 2022 0.1245 0 +0.01(+12.16%)
Jan 10, 2022 0.1111 0.1111 0.1110 0.1110 3,003 -0.00(-0.09%)
Jan 07, 2022 0.1163 0.1371 0.1111 0.1111 1,203 -0.01(-5.45%)
Jan 06, 2022 0.1164 0.1240 0.1164 0.1175 9,171 +0.00(+0.95%)
Jan 05, 2022 0.1260 0.1330 0.1164 0.1164 11,990 -0.00(-2.76%)
Jan 04, 2022 0.1197 0.1200 0.1197 0.1197 6,823 -0.00(-0.25%)
Jan 03, 2022 0.1499 0.1499 0.1200 0.1200 625 -0.01(-7.69%)
Dec 31, 2021 0.1200 0.1300 0.1200 0.1300 1,048 +0.01(+8.33%)
Dec 30, 2021 0.1440 0.1598 0.1200 0.1200 33,269 -0.00(-0.50%)
Dec 28, 2021 0.1206 0.1206 0.1206 35 -0.04(-24.58%)
Dec 27, 2021 0.1600 0.1600 0.1599 0.1599 25,082 -0.00(-0.06%)
Dec 23, 2021 0.1800 0.1800 0.1102 0.1600 9,135 +0.04(+33.56%)
Dec 20, 2021 0.1198 0.1198 0.1198 0 -0.00(-0.58%)
Dec 15, 2021 0.1205 0.1205 0.1205 0 +0.01(+9.05%)
Dec 14, 2021 0.1105 0.1105 0.1105 0.1105 501 +0.00(+0.36%)
Dec 13, 2021 0.1101 0.1101 0.1101 0.1101 101 -0.02(-15.31%)
Dec 10, 2021 0.1101 0.1300 0.1101 0.1300 3,986 +0.00(+0.00%)
Dec 08, 2021 0.1300 0.1300 0.1300 2 +0.00(+0.00%)
Dec 07, 2021 0.1260 0.1300 0.1200 0.1300 7,500 +0.02(+18.18%)
Dec 06, 2021 0.1100 0.1100 0.1100 0.1100 300 -0.01(-8.33%)
Dec 03, 2021 0.1000 0.1700 0.1000 0.1200 36,002 +0.00(+0.00%)
Dec 02, 2021 0.1200 0.1200 0.1200 0.1200 22,708 +0.01(+9.09%)
Dec 01, 2021 0.1360 0.1360 0.0921 0.1100 82,649 -0.02(-15.38%)
Nov 30, 2021 0.1950 0.1300 0.1300 0.1300 2,067 -0.01(-4.76%)
Nov 29, 2021 0.1970 0.1970 0.1300 0.1365 19,710 -0.06(-30.71%)
Nov 26, 2021 0.1410 0.2140 0.1410 0.1970 11,578 +0.04(+22.74%)
Nov 24, 2021 0.1800 0.2045 0.1605 0.1605 28,789 +0.01(+7.00%)
Nov 19, 2021 0.1500 0.1500 0.1500 1 +0.00(+0.00%)
Nov 18, 2021 0.1700 0.2140 0.1301 0.1500 148,915 -0.02(-11.76%)
Nov 17, 2021 0.1500 0.1700 0.1500 0.1700 1,160 +0.03(+21.43%)
Nov 16, 2021 0.1700 0.1700 0.1300 0.1400 22,151 -0.03(-17.65%)
Nov 15, 2021 0.1551 0.1700 0.1300 0.1700 11,004 +0.02(+10.53%)
Nov 12, 2021 0.1538 0.1538 0.1538 0.1538 1,000 -0.01(-4.47%)
Nov 11, 2021 0.1500 0.1619 0.1500 0.1610 58,851 +0.02(+16.67%)
Nov 08, 2021 0.1380 0.1380 0.1380 3 -0.01(-4.17%)
Nov 04, 2021 0.1440 0.1440 0.1440 0 -0.01(-4.00%)
Nov 03, 2021 0.1500 0.1500 0.1500 0.1500 1,467 +0.01(+8.70%)
Nov 02, 2021 0.1440 0.1440 0.1380 0.1380 8,100 +0.00(+0.00%)
Nov 01, 2021 0.1480 0.1480 0.1380 0.1380 4,106 +0.00(+0.00%)
Oct 29, 2021 0.1375 0.1380 0.1375 0.1380 2,150 -0.01(-6.76%)
Oct 28, 2021 0.1480 0.1480 0.1480 0.1480 10,000 +0.01(+7.25%)
Oct 26, 2021 0.1380 0.1380 0.1380 0 -0.02(-14.81%)
Oct 25, 2021 0.1620 0.1700 0.1620 0.1620 3,560 +0.00(+2.53%)
Oct 22, 2021 0.1580 0.1580 0.1580 0.1580 3,500 -0.01(-7.06%)
Oct 21, 2021 0.1550 0.1700 0.1550 0.1700 20,831 +0.01(+7.94%)
Oct 20, 2021 0.1300 0.1575 0.1300 0.1575 141,210 +0.03(+21.15%)
Oct 19, 2021 0.1325 0.1325 0.1300 0.1300 15,000 -0.01(-3.70%)
Oct 18, 2021 0.1300 0.1350 0.1300 0.1350 9,454 +0.01(+3.85%)
Oct 15, 2021 0.1350 0.1350 0.1300 0.1300 26,500 +0.00(+0.00%)
Oct 14, 2021 0.1325 0.1325 0.1300 0.1300 4,700 +0.00(+0.00%)
Oct 13, 2021 0.1300 0.1325 0.1300 0.1300 30,001 +0.00(+0.00%)
Oct 12, 2021 0.1300 0.1300 0.1286 0.1300 44,400 +0.01(+8.24%)
Oct 11, 2021 0.1330 0.1330 0.1201 0.1201 13,025 +0.00(+0.08%)
Oct 08, 2021 0.1050 0.1300 0.1050 0.1200 172,624 +0.01(+14.29%)
Oct 07, 2021 0.1076 0.1076 0.1050 0.1050 13,000 -0.01(-10.26%)
Oct 06, 2021 0.1273 0.1273 0.1050 0.1170 49,000 +0.00(+1.83%)
Oct 05, 2021 0.1225 0.1350 0.1100 0.1149 19,103 +0.00(+2.68%)
Oct 04, 2021 0.1050 0.1300 0.1000 0.1119 109,756 +0.01(+11.90%)
Oct 01, 2021 0.1000 0.1000 0.0760 0.1000 23,806 +0.00(+0.00%)
Sep 30, 2021 0.0760 0.1000 0.0760 0.1000 11,500 +0.01(+11.11%)
Sep 29, 2021 0.0860 0.0900 0.0860 0.0900 3,602 +0.00(+0.00%)
Sep 24, 2021 0.0900 0.0900 0.0900 0 +0.01(+18.42%)
Sep 23, 2021 0.0760 0.0760 0.0760 0.0760 5,000 -0.00(-2.56%)
Sep 21, 2021 0.0780 0.0780 0.0780 0 -0.02(-22.00%)
Sep 20, 2021 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Sep 17, 2021 0.0900 0.0945 0.0850 0.0850 21,336 -0.01(-15.00%)
Sep 16, 2021 0.1000 0.1000 0.1000 0.1000 16,005 +0.01(+16.96%)
Sep 14, 2021 0.0855 0.0855 0.0855 0 +0.01(+6.88%)
Sep 13, 2021 0.0800 0.0800 0.0800 0.0800 7,500 +0.00(+0.00%)
Sep 08, 2021 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Sep 07, 2021 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.10%)
Sep 03, 2021 0.0999 0.0999 0.0999 0.0999 5,100 -0.00(-0.10%)
Sep 01, 2021 0.1000 0.1000 0.1000 10 +0.00(+0.00%)
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.