Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 30 minutes

S&P Futures
4,027.00
+25.75(+0.64%)
Dow Futures
32,658.00
+224.00(+0.69%)
Nasdaq Futures
12,926.25
+36.00(+0.28%)
Russell 2000 Futures
1,769.20
+21.50(+1.23%)
Crude Oil
70.70
+1.44(+2.08%)
Gold
1,949.80
-34.00(-1.71%)

Advertisement

Athena Gold Corporation (AHNR)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0595

-0.0002

(-0.34%)

At close: 12:03PM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 24, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	11,400
Mar 23, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
Mar 22, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Mar 21, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	100
Mar 20, 2023	0.0700	0.0700	0.0400	0.0500	0.0500	296,600
Mar 17, 2023	0.0500	0.0700	0.0500	0.0600	0.0600	28,000
Mar 16, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	2,800
Mar 15, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	30,000
Mar 14, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	600
Mar 13, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	9,000
Mar 10, 2023	0.0500	0.0600	0.0500	0.0600	0.0600	6,700
Mar 09, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	42,200
Mar 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	11,500
Mar 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	500
Mar 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Mar 03, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	100
Mar 02, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	1,400
Mar 01, 2023	0.0600	0.0700	0.0600	0.0700	0.0700	48,000
Feb 28, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	14,100
Feb 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	12,800
Feb 24, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Feb 23, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	400
Feb 22, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 21, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	21,200
Feb 17, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 16, 2023	0.0500	0.0500	0.0500	0.0500	0.0500	-
Feb 15, 2023	0.0600	0.0600	0.0500	0.0500	0.0500	130,800
Feb 14, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Feb 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Feb 10, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	20,100
Feb 09, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	600
Feb 08, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	2,500
Feb 07, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	11,700
Feb 06, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	500
Feb 03, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	38,900
Feb 02, 2023	0.0600	0.0600	0.0500	0.0600	0.0600	67,100
Feb 01, 2023	0.0600	0.0700	0.0600	0.0600	0.0600	19,000
Jan 31, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 30, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	4,000
Jan 27, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	17,100
Jan 26, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	59,500
Jan 25, 2023	0.0700	0.0700	0.0600	0.0600	0.0600	38,200
Jan 24, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	5,000
Jan 23, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 20, 2023	0.0600	0.0700	0.0600	0.0600	0.0600	120,300
Jan 19, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jan 18, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jan 17, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	544,500
Jan 13, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	10,600
Jan 12, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	26,000
Jan 11, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	10,300
Jan 10, 2023	0.0700	0.0900	0.0700	0.0700	0.0700	209,100
Jan 09, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	153,200
Jan 06, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	4,200
Jan 05, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jan 04, 2023	0.0600	0.0700	0.0600	0.0600	0.0600	92,500
Jan 03, 2023	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 30, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	56,100
Dec 29, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	20,000
Dec 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Dec 27, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Dec 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	15,500
Dec 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	21,500
Dec 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 20, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 19, 2022	0.0500	0.0700	0.0500	0.0600	0.0600	111,200
Dec 16, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	40,800
Dec 15, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Dec 14, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	9,000
Dec 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 12, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	19,500
Dec 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Dec 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Dec 05, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	13,100
Dec 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Dec 01, 2022	0.0700	0.0700	0.0500	0.0500	0.0500	300
Nov 30, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	73,100
Nov 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Nov 28, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Nov 25, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	10,800
Nov 23, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Nov 22, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,400
Nov 21, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	100
Nov 18, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
Nov 17, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	25,000
Nov 16, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	800
Nov 15, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	69,800
Nov 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	190,600
Nov 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	8,000
Nov 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	26,500
Nov 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	200
Nov 08, 2022	0.0600	0.0700	0.0600	0.0600	0.0600	138,500
Nov 07, 2022	0.0700	0.0700	0.0600	0.0700	0.0700	77,200
Nov 04, 2022	0.0700	0.0800	0.0500	0.0800	0.0800	104,100
Nov 03, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	86,000
Nov 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 01, 2022	0.0500	0.0600	0.0500	0.0500	0.0500	20,500
Oct 31, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,027.00+25.75(+0.64%)

Dow Futures32,658.00+224.00(+0.69%)

Nasdaq Futures12,926.25+36.00(+0.28%)

Russell 2000 Futures1,769.20+21.50(+1.23%)

Crude Oil70.70+1.44(+2.08%)

Gold1,949.80-34.00(-1.71%)

Athena Gold Corporation (AHNR)

S&P Futures
4,027.00
+25.75(+0.64%)

Dow Futures
32,658.00
+224.00(+0.69%)

Nasdaq Futures
12,926.25
+36.00(+0.28%)

Russell 2000 Futures
1,769.20
+21.50(+1.23%)

Crude Oil
70.70
+1.44(+2.08%)

Gold
1,949.80
-34.00(-1.71%)