Advertisement
Advertisement
U.S. markets open in 4 hours 12 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Athena Gold Corporation (AHNR)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0576-0.0048 (-7.75%)
At close: 01:33PM EST
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.06000.06000.05000.06000.060067,100
Feb 01, 20230.06000.07000.06000.06000.060019,000
Jan 31, 20230.06000.06000.06000.06000.0600-
Jan 30, 20230.06000.06000.06000.06000.06004,000
Jan 27, 20230.06000.06000.06000.06000.060017,100
Jan 26, 20230.07000.07000.06000.06000.060059,500
Jan 25, 20230.07000.07000.06000.06000.060038,200
Jan 24, 20230.07000.07000.07000.07000.07005,000
Jan 23, 20230.06000.06000.06000.06000.0600-
Jan 20, 20230.06000.07000.06000.06000.0600120,300
Jan 19, 20230.06000.06000.06000.06000.0600-
Jan 18, 20230.06000.06000.06000.06000.06001,000
Jan 17, 20230.06000.06000.06000.06000.0600544,500
Jan 13, 20230.06000.06000.06000.06000.060010,600
Jan 12, 20230.07000.07000.07000.07000.070026,000
Jan 11, 20230.07000.07000.07000.07000.070010,300
Jan 10, 20230.07000.09000.07000.07000.0700209,100
Jan 09, 20230.06000.06000.06000.06000.0600153,200
Jan 06, 20230.06000.06000.06000.06000.06004,200
Jan 05, 20230.06000.06000.06000.06000.06005,000
Jan 04, 20230.06000.07000.06000.06000.060092,500
Jan 03, 20230.06000.06000.06000.06000.0600-
Dec 30, 20220.06000.06000.06000.06000.060056,100
Dec 29, 20220.06000.06000.05000.05000.050020,000
Dec 28, 20220.06000.06000.06000.06000.06001,000
Dec 27, 20220.06000.06000.06000.06000.06001,000
Dec 23, 20220.06000.06000.06000.06000.060015,500
Dec 22, 20220.06000.06000.06000.06000.060021,500
Dec 21, 20220.06000.06000.06000.06000.0600-
Dec 20, 20220.06000.06000.06000.06000.0600-
Dec 19, 20220.05000.07000.05000.06000.0600111,200
Dec 16, 20220.06000.06000.05000.05000.050040,800
Dec 15, 20220.06000.06000.06000.06000.06008,000
Dec 14, 20220.06000.06000.05000.05000.05009,000
Dec 13, 20220.06000.06000.06000.06000.0600-
Dec 12, 20220.06000.06000.06000.06000.060019,500
Dec 09, 20220.06000.06000.06000.06000.0600-
Dec 08, 20220.06000.06000.06000.06000.0600-
Dec 07, 20220.06000.06000.06000.06000.0600-
Dec 06, 20220.06000.06000.06000.06000.06001,000
Dec 05, 20220.05000.05000.05000.05000.050013,100
Dec 02, 20220.05000.05000.05000.05000.0500-
Dec 01, 20220.07000.07000.05000.05000.0500300
Nov 30, 20220.05000.06000.05000.06000.060073,100
Nov 29, 20220.05000.05000.05000.05000.05002,000
Nov 28, 20220.06000.06000.06000.06000.06005,000
Nov 25, 20220.06000.06000.06000.06000.060010,800
Nov 23, 20220.06000.06000.06000.06000.0600-
Nov 22, 20220.06000.06000.06000.06000.06002,400
Nov 21, 20220.06000.06000.06000.06000.0600100
Nov 18, 20220.06000.06000.06000.06000.060010,000
Nov 17, 20220.05000.06000.05000.06000.060025,000
Nov 16, 20220.06000.06000.06000.06000.0600800
Nov 15, 20220.06000.06000.05000.05000.050069,800
Nov 14, 20220.06000.06000.06000.06000.0600190,600
Nov 11, 20220.06000.06000.06000.06000.06008,000
Nov 10, 20220.06000.06000.06000.06000.060026,500
Nov 09, 20220.06000.06000.06000.06000.0600200
Nov 08, 20220.06000.07000.06000.06000.0600138,500
Nov 07, 20220.07000.07000.06000.07000.070077,200
Nov 04, 20220.07000.08000.05000.08000.0800104,100
Nov 03, 20220.05000.06000.05000.05000.050086,000
Nov 02, 20220.05000.05000.05000.05000.0500-
Nov 01, 20220.05000.06000.05000.05000.050020,500
Oct 31, 20220.06000.06000.06000.06000.06006,000
Oct 28, 20220.06000.06000.06000.06000.06005,000
Oct 27, 20220.06000.06000.06000.06000.0600-
Oct 26, 20220.06000.06000.06000.06000.0600-
Oct 25, 20220.05000.06000.05000.06000.060063,200
Oct 24, 20220.05000.06000.05000.05000.050043,800
Oct 21, 20220.06000.06000.05000.05000.0500139,200
Oct 20, 20220.06000.06000.06000.06000.060062,000
Oct 19, 20220.05000.05000.05000.05000.05002,000
Oct 18, 20220.06000.06000.06000.06000.0600-
Oct 17, 20220.06000.06000.06000.06000.0600-
Oct 14, 20220.06000.06000.06000.06000.060040,700
Oct 13, 20220.06000.06000.05000.06000.0600146,800
Oct 12, 20220.05000.05000.05000.05000.0500-
Oct 11, 20220.05000.05000.05000.05000.0500500
Oct 10, 20220.05000.06000.05000.06000.060030,000
Oct 07, 20220.06000.06000.06000.06000.0600300
Oct 06, 20220.06000.07000.06000.06000.0600180,100
Oct 05, 20220.06000.06000.06000.06000.0600-
Oct 04, 20220.06000.06000.06000.06000.06004,400
Oct 03, 20220.06000.06000.06000.06000.06005,000
Sep 30, 20220.06000.06000.06000.06000.0600-
Sep 29, 20220.06000.06000.06000.06000.06001,000
Sep 28, 20220.06000.06000.06000.06000.06002,000
Sep 27, 20220.05000.05000.05000.05000.0500-
Sep 26, 20220.06000.06000.05000.05000.050051,000
Sep 23, 20220.05000.05000.05000.05000.0500-
Sep 22, 20220.06000.06000.05000.05000.050011,500
Sep 21, 20220.07000.07000.06000.06000.060027,500
Sep 20, 20220.06000.06000.06000.06000.0600-
Sep 19, 20220.06000.06000.06000.06000.060010,000
Sep 16, 20220.06000.06000.06000.06000.0600-
Sep 15, 20220.06000.06000.06000.06000.0600-
Sep 14, 20220.06000.06000.06000.06000.06002,500
Sep 13, 20220.06000.06000.06000.06000.0600-
Sep 12, 20220.06000.06000.06000.06000.06002,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement