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

Athena Gold Corp (OP: AHNR )

0.0320 UNCHANGED
Last Price Updated: 12:33 PM EDT, May 10, 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%)
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.