Athena Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	0.33	0.33	0.33	0.33	0.33	-	1,500
Jun 19, 2026	0.33	0.33	0.33	0.33	0.33	-	1,160
Jun 18, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	1,650
Jun 11, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	3,250
Jun 10, 2026	0.34	0.34	0.34	0.34	0.34	25.93%	2,500
Jun 9, 2026	0.27	0.27	0.27	0.27	0.27	-	3,303
Jun 8, 2026	0.27	0.27	0.26	0.27	0.27	-20.59%	21,693
Jun 5, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	1,050
Jun 4, 2026	0.27	0.36	0.26	0.35	0.35	25.00%	50,050
Jun 3, 2026	0.28	0.28	0.27	0.28	0.28	-	30,100
Jun 2, 2026	0.30	0.30	0.28	0.28	0.28	-8.20%	52,000
Jun 1, 2026	0.34	0.35	0.31	0.31	0.31	-12.86%	11,873
May 29, 2026	0.29	0.35	0.29	0.35	0.35	16.67%	9,500
May 28, 2026	0.31	0.32	0.30	0.30	0.30	1.69%	27,695
May 27, 2026	0.30	0.31	0.30	0.30	0.30	1.72%	107,875
May 26, 2026	0.39	0.39	0.28	0.29	0.29	-31.76%	414,348
May 25, 2026	0.45	0.48	0.43	0.43	0.43	-11.46%	62,527
May 22, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	37,900
May 21, 2026	0.44	0.47	0.44	0.47	0.47	16.05%	91,050
May 20, 2026	0.45	0.45	0.37	0.41	0.41	-10.00%	68,500
May 19, 2026	0.45	0.45	0.45	0.45	0.45	-	89,412
May 15, 2026	0.41	0.45	0.41	0.45	0.45	11.11%	40,500
May 14, 2026	0.42	0.42	0.40	0.41	0.41	-8.99%	16,994
May 13, 2026	0.43	0.45	0.41	0.45	0.45	3.49%	15,475
May 12, 2026	0.44	0.44	0.43	0.43	0.43	-4.44%	6,500
May 11, 2026	0.50	0.50	0.43	0.45	0.45	-6.25%	117,656
May 8, 2026	0.49	0.49	0.44	0.48	0.48	-4.00%	54,600
May 7, 2026	0.50	0.50	0.48	0.50	0.50	-	27,415
May 6, 2026	0.55	0.55	0.50	0.50	0.50	-10.71%	39,750
May 5, 2026	0.56	0.56	0.56	0.56	0.56	1.82%	3,100
May 4, 2026	0.55	0.55	0.55	0.55	0.55	-6.78%	4,000
Apr 30, 2026	0.54	0.59	0.54	0.59	0.59	-	22,000
Apr 29, 2026	0.56	0.59	0.55	0.59	0.59	7.27%	15,909