Athena Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.20	0.20	0.20	0.20	0.20	-18.37%	3,045
Oct 29, 2026	0.25	0.25	0.25	0.25	0.25	16.67%	1,001
Oct 28, 2026	0.23	0.25	0.21	0.21	0.21	-8.70%	81,000
Oct 27, 2026	0.23	0.23	0.23	0.23	0.23	-	37,000
Oct 26, 2026	0.23	0.23	0.23	0.23	0.23	4.55%	8,016
Oct 23, 2026	0.22	0.22	0.22	0.22	0.22	-4.35%	14,057
Oct 21, 2026	0.23	0.23	0.23	0.23	0.23	9.52%	8,214
Oct 20, 2026	0.18	0.21	0.16	0.21	0.21	20.00%	237,000
Oct 19, 2026	0.20	0.20	0.17	0.18	0.18	-16.67%	272,499
Oct 16, 2026	0.24	0.24	0.21	0.21	0.21	-	144,597
Oct 15, 2026	0.22	0.22	0.21	0.21	0.21	-4.55%	56,100
Oct 14, 2026	0.23	0.23	0.22	0.22	0.22	-2.22%	25,601
Oct 13, 2026	0.30	0.30	0.23	0.23	0.23	-2.17%	42,013
Oct 9, 2026	0.26	0.28	0.23	0.23	0.23	-9.80%	51,496
Oct 8, 2026	0.30	0.30	0.26	0.26	0.26	-15.00%	40,500
Oct 7, 2026	0.30	0.30	0.28	0.30	0.30	1.69%	23,500
Oct 6, 2026	0.30	0.30	0.30	0.30	0.30	1.72%	7,940
Oct 5, 2026	0.26	0.29	0.26	0.29	0.29	7.41%	16,200
Oct 2, 2026	0.29	0.29	0.27	0.27	0.27	-1.82%	19,000
Oct 1, 2026	0.28	0.28	0.28	0.28	0.28	-6.78%	2,000
Sep 30, 2026	0.30	0.30	0.30	0.30	0.30	7.27%	13,237
Sep 29, 2026	0.30	0.30	0.28	0.28	0.28	-8.33%	37,700
Sep 24, 2026	0.30	0.30	0.30	0.30	0.30	-3.23%	1,500
Sep 23, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	8,500
Sep 22, 2026	0.31	0.34	0.30	0.32	0.32	-8.57%	145,550
Sep 21, 2026	0.35	0.35	0.35	0.35	0.35	-	727
Sep 18, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	1,600
Sep 17, 2026	0.35	0.38	0.35	0.37	0.37	8.82%	66,000
Sep 16, 2026	0.38	0.38	0.34	0.34	0.34	-15.00%	39,102
Sep 14, 2026	0.37	0.40	0.37	0.40	0.40	-	7,135
Sep 11, 2026	0.40	0.41	0.39	0.40	0.40	-	72,750
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