Athena Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	0.38	0.40	0.36	0.40	0.40	3.90%	49,339
Sep 9, 2026	0.33	0.39	0.33	0.39	0.39	24.19%	151,500
Sep 8, 2026	0.32	0.32	0.31	0.31	0.31	-7.46%	23,934
Sep 4, 2026	0.33	0.34	0.31	0.34	0.34	-2.90%	36,972
Sep 3, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	27,450
Sep 1, 2026	0.33	0.36	0.33	0.36	0.36	7.58%	29,972
Aug 31, 2026	0.35	0.35	0.32	0.33	0.33	-	13,991
Aug 28, 2026	0.34	0.34	0.33	0.33	0.33	-4.35%	28,754
Aug 27, 2026	0.35	0.35	0.33	0.35	0.35	2.99%	38,307
Aug 26, 2026	0.36	0.36	0.31	0.34	0.34	-9.46%	497,150
Aug 25, 2026	0.38	0.39	0.37	0.37	0.37	-6.33%	61,966
Aug 24, 2026	0.43	0.43	0.39	0.40	0.40	-1.25%	51,651
Aug 21, 2026	0.44	0.44	0.38	0.40	0.40	-4.76%	302,795
Aug 20, 2026	0.51	0.54	0.42	0.42	0.42	-22.22%	633,433
Aug 19, 2026	0.42	0.55	0.40	0.54	0.54	92.86%	1,176,615
Aug 18, 2026	0.30	0.30	0.28	0.28	0.28	-	17,000
Aug 17, 2026	0.28	0.28	0.28	0.28	0.28	-	1,000
Aug 14, 2026	0.32	0.32	0.28	0.28	0.28	-13.85%	54,875
Aug 13, 2026	0.30	0.33	0.27	0.33	0.33	27.45%	49,427
Aug 12, 2026	0.30	0.30	0.26	0.26	0.26	10.87%	43,600
Aug 11, 2026	0.30	0.30	0.23	0.23	0.23	-24.59%	49,539
Aug 10, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	3,000
Aug 7, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	26,000
Aug 6, 2026	0.35	0.35	0.35	0.35	0.35	-	13,750
Aug 5, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	5,000
Aug 4, 2026	0.35	0.35	0.34	0.34	0.34	6.25%	2,021
Jul 31, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	2,656
Jul 30, 2026	0.32	0.32	0.32	0.32	0.32	-	3,821
Jul 29, 2026	0.32	0.32	0.32	0.32	0.32	5.00%	5,936
Jul 28, 2026	0.30	0.30	0.30	0.30	0.30	-	5,253
Jul 27, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	6,000
Jul 24, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	31,050
Jul 23, 2026	0.27	0.30	0.27	0.30	0.30	9.26%	64,147
Jul 22, 2026	0.25	0.28	0.25	0.27	0.27	3.85%	198,516
Jul 21, 2026	0.26	0.26	0.26	0.26	0.26	-5.45%	10,000
Jul 20, 2026	0.29	0.29	0.28	0.28	0.28	-1.79%	17,440
Jul 17, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	30,250
Jul 16, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	34,100
Jul 15, 2026	0.30	0.30	0.29	0.30	0.30	-	97,516
Jul 14, 2026	0.30	0.30	0.30	0.30	0.30	-	505
Jul 13, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	50,728
Jul 10, 2026	0.29	0.29	0.29	0.29	0.29	-	26,303
Jul 9, 2026	0.29	0.29	0.29	0.29	0.29	-3.33%	80,500
Jul 8, 2026	0.30	0.30	0.30	0.30	0.30	3.45%	19,285
Jul 7, 2026	0.31	0.31	0.29	0.29	0.29	-4.92%	62,000
Jul 3, 2026	0.33	0.33	0.31	0.31	0.31	1.67%	1,616
Jul 2, 2026	0.30	0.35	0.30	0.30	0.30	3.45%	20,535
Jun 30, 2026	0.30	0.31	0.29	0.29	0.29	-	30,500
Jun 26, 2026	0.27	0.29	0.25	0.29	0.29	-3.33%	17,800
Jun 25, 2026	0.30	0.30	0.30	0.30	0.30	-9.09%	1,333