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

Athena Gold Corp (OP: AHNR )

0.0356 +0.0016 (+4.71%)
Streaming Delayed Price Updated: 3:53 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0350 0.0356 0.0277 0.0356 95,396 +0.00(+4.71%)
Dec 18, 2024 0.0340 0 -0.01(-15.00%)
Dec 17, 2024 0.0390 0.0425 0.0350 0.0400 139,215 +0.00(+11.42%)
Dec 16, 2024 0.0359 0.0359 0.0330 0.0359 6,050 -0.00(-10.03%)
Dec 13, 2024 0.0350 0.0399 0.0315 0.0399 360,021 +0.00(+1.27%)
Dec 12, 2024 0.0385 0.0394 0.0358 0.0394 70,000 +0.00(+3.96%)
Dec 11, 2024 0.0388 0.0430 0.0379 0.0379 85,904 -0.00(-2.32%)
Dec 10, 2024 0.0400 0.0428 0.0388 0.0388 155,111 -0.00(-9.35%)
Dec 09, 2024 0.0428 0.0428 0.0415 0.0428 26,001 +0.00(+2.15%)
Dec 05, 2024 0.0419 0 +0.00(+0.96%)
Dec 04, 2024 0.0400 0.0466 0.0355 0.0415 130,610 +0.01(+16.25%)
Dec 03, 2024 0.0357 0.0357 0.0357 0.0357 19,200 +0.00(+0.00%)
Dec 02, 2024 0.0357 0.0357 0.0357 0.0357 3,900 -0.00(-0.28%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.