Athena Gold Corporation (AHNR)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0350

0.0000

(0.00%)

At close: 03:39PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0360	0.0370	0.0350	0.0350	0.0350	76,552
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,100
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,600
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,200
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,200
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,800
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,300
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,400
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Apr 10, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	35,500
Apr 09, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	16,800
Apr 08, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	18,000
Apr 05, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	103,800
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	84,000
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,700
Apr 02, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	75,000
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,100
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Mar 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	31,100
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Mar 21, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	34,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Mar 19, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	77,200
Mar 18, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	38,500
Mar 15, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	24,300
Mar 14, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	57,900
Mar 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	29,800
Mar 12, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	15,000
Mar 11, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	3,000
Mar 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,300
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,800
Mar 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,100
Mar 05, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	21,300
Mar 04, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	8,200
Mar 01, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	8,500
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,800
Feb 28, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	14,900
Feb 27, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	28,300
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	71,800
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,800
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,700
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	78,900
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 13, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	60,500
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Feb 09, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	25,000
Feb 08, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	7,500
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Feb 06, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	22,500
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	65,600
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,600
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	195,400
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,500
Jan 26, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	26,400
Jan 25, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	8,900
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	69,700
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	76,600
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	72,800
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 16, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	11,800
Jan 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	44,100
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,500
Jan 09, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	35,300
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	64,300
Jan 05, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	36,600
Jan 04, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	87,200
Jan 03, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	583,600
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	60,200
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	59,100
Dec 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	107,200
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	39,000
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	8,000
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	18,500
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	109,200
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	85,900
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7318+0.0009(+0.13%)

CRUDE OIL78.70+0.59(+0.76%)

Bitcoin CAD87,137.77+16.78(+0.02%)

Athena Gold Corporation (AHNR)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7318
+0.0009(+0.13%)

CRUDE OIL
78.70
+0.59(+0.76%)

Bitcoin CAD
87,137.77
+16.78(+0.02%)