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

Athena Gold Corp (OP: AHNR )

0.0358 -0.0042 (-10.50%)
Streaming Delayed Price Updated: 11:05 AM EST, Nov 29, 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 (%)
Nov 29, 2024 0.0359 0.0359 0.0358 0.0358 18,200 -0.00(-10.50%)
Nov 27, 2024 0.0358 0.0400 0.0358 0.0400 32,000 -0.00(-10.31%)
Nov 25, 2024 0.0446 0 +0.01(+14.36%)
Nov 22, 2024 0.0418 0.0418 0.0390 0.0390 4,000 -0.00(-6.47%)
Nov 21, 2024 0.0450 0.0450 0.0417 0.0417 12,500 -0.00(-6.50%)
Nov 20, 2024 0.0448 0.0477 0.0400 0.0446 99,310 +0.01(+18.62%)
Nov 19, 2024 0.0402 0.0427 0.0376 0.0376 61,990 +0.00(+0.00%)
Nov 18, 2024 0.0454 0.0454 0.0376 0.0376 30,772 -0.01(-12.15%)
Nov 12, 2024 0.0428 0 +0.01(+13.83%)
Nov 11, 2024 0.0376 0.0376 0.0376 0.0376 4,000 -0.01(-21.67%)
Nov 07, 2024 0.0480 0 +0.00(+0.00%)
Nov 06, 2024 0.0450 0.0490 0.0433 0.0480 5,051 +0.01(+18.52%)
Nov 05, 2024 0.0376 0.0405 0.0376 0.0405 1,611 -0.00(-0.49%)
Nov 04, 2024 0.0500 0.0500 0.0407 0.0407 12,000 -0.01(-18.60%)
Nov 01, 2024 0.0440 0.0500 0.0438 0.0500 50,700 +0.01(+22.85%)
Oct 31, 2024 0.0461 0.0489 0.0407 0.0407 1,225 -0.01(-11.71%)
Oct 30, 2024 0.0420 0.0489 0.0408 0.0461 71,010 +0.00(+10.55%)
Oct 29, 2024 0.0464 0.0464 0.0406 0.0417 216,992 +0.00(+1.21%)
Oct 28, 2024 0.0412 0.0412 0.0412 0.0412 192 +0.00(+9.87%)
Oct 25, 2024 0.0413 0.0450 0.0375 0.0375 90,990 -0.00(-4.82%)
Oct 24, 2024 0.0394 0.0394 0.0394 0.0394 14,971 -0.00(-9.22%)
Oct 22, 2024 0.0434 0 -0.00(-3.56%)
Oct 21, 2024 0.0450 0.0450 0.0450 0.0450 800 +0.00(+2.27%)
Oct 18, 2024 0.0450 0.0450 0.0423 0.0440 14,000 -0.01(-10.20%)
Oct 17, 2024 0.0400 0.0490 0.0400 0.0490 20,001 +0.01(+22.50%)
Oct 16, 2024 0.0400 0.0400 0.0400 0.0400 53,000 +0.00(+0.00%)
Oct 15, 2024 0.0363 0.0400 0.0310 0.0400 136,966 +0.01(+14.94%)
Oct 14, 2024 0.0400 0.0400 0.0348 0.0348 2,700 -0.01(-13.00%)
Oct 11, 2024 0.0400 0.0400 0.0400 0.0400 200 +0.01(+17.65%)
Oct 10, 2024 0.0352 0.0370 0.0340 0.0340 6,099 +0.00(+3.03%)
Oct 09, 2024 0.0422 0.0422 0.0330 0.0330 160,621 -0.01(-30.53%)
Oct 08, 2024 0.0451 0.0475 0.0451 0.0475 40,000 +0.01(+16.14%)
Oct 07, 2024 0.0409 0.0409 0.0409 0.0409 611 +0.00(+1.24%)
Oct 03, 2024 0.0404 0 -0.00(-3.81%)
Oct 02, 2024 0.0420 0.0420 0.0420 0.0420 600 +0.00(+5.00%)
Sep 30, 2024 0.0400 0 +0.01(+19.40%)
Sep 27, 2024 0.0335 0.0335 0.0335 0.0335 10,000 -0.00(-4.29%)
Sep 26, 2024 0.0430 0.0430 0.0343 0.0350 16,500 -0.01(-18.60%)
Sep 25, 2024 0.0395 0.0430 0.0395 0.0430 24,500 +0.00(+8.86%)
Sep 24, 2024 0.0385 0.0395 0.0348 0.0395 62,078 +0.01(+31.67%)
Sep 23, 2024 0.0400 0.0400 0.0300 0.0300 72,921 -0.01(-30.23%)
Sep 20, 2024 0.0380 0.0430 0.0370 0.0430 21,000 -0.00(-1.83%)
Sep 19, 2024 0.0470 0.0480 0.0438 0.0438 4,050 -0.01(-12.40%)
Sep 18, 2024 0.0450 0.0550 0.0440 0.0500 125,979 +0.01(+17.37%)
Sep 16, 2024 0.0426 0 -0.00(-5.33%)
Sep 13, 2024 0.0430 0.0450 0.0430 0.0450 15,000 +0.00(+4.65%)
Sep 12, 2024 0.0445 0.0445 0.0430 0.0430 9,338 -0.00(-4.44%)
Sep 11, 2024 0.0320 0.0550 0.0320 0.0450 204,000 +0.01(+50.00%)
Sep 10, 2024 0.0293 0.0300 0.0293 0.0300 4,000 -0.00(-2.28%)
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.