Athena Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.44	0.47	0.44	0.47	-	16.05%	75,050
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
Apr 28, 2026	0.61	0.63	0.55	0.55	0.55	-	15,879
Apr 27, 2026	0.65	0.65	0.55	0.55	0.55	-12.70%	32,706
Apr 24, 2026	0.63	0.65	0.62	0.63	0.63	-1.56%	28,160
Apr 23, 2026	0.59	0.65	0.59	0.64	0.64	3.23%	46,310
Apr 22, 2026	0.51	0.64	0.51	0.62	0.62	6.90%	74,025
Apr 21, 2026	0.50	0.58	0.50	0.58	0.58	45.00%	210,111
Apr 20, 2026	0.43	0.43	0.40	0.40	0.40	-6.98%	10,460
Apr 17, 2026	0.44	0.45	0.36	0.43	0.43	-11.34%	18,023
Apr 16, 2026	0.46	0.49	0.46	0.49	0.49	5.43%	27,550
Apr 15, 2026	0.51	0.51	0.46	0.46	0.46	-9.80%	16,127
Apr 14, 2026	0.50	0.51	0.48	0.51	0.51	2.00%	28,755
Apr 13, 2026	0.54	0.54	0.50	0.50	0.50	-9.09%	34,580
Apr 9, 2026	0.55	0.55	0.55	0.55	0.55	-	9,500
Apr 8, 2026	0.51	0.55	0.50	0.55	0.55	-	8,519
Apr 7, 2026	0.55	0.55	0.55	0.55	0.55	-6.78%	1,500
Apr 6, 2026	0.54	0.59	0.54	0.59	0.59	-4.84%	22,508
Apr 2, 2026	0.21	0.62	0.21	0.62	0.62	25.25%	27,700
Apr 1, 2026	0.50	0.50	0.45	0.50	0.50	-	28,838
Mar 31, 2026	0.59	0.59	0.50	0.50	0.50	-16.67%	18,161
Mar 30, 2026	0.54	0.59	0.54	0.59	0.59	9.09%	2,202
Mar 27, 2026	0.50	0.54	0.50	0.54	0.54	10.00%	4,141
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	5,202
Mar 25, 2026	0.54	0.54	0.54	0.54	0.54	10.00%	3,333
Mar 24, 2026	0.54	0.54	0.50	0.50	0.50	-9.09%	5,016
Mar 23, 2026	0.54	0.54	0.54	0.54	0.54	-8.33%	5,306
Mar 20, 2026	0.54	0.59	0.54	0.59	0.59	20.00%	15,626
Mar 19, 2026	0.54	0.54	0.50	0.50	0.50	-16.67%	13,535
Mar 18, 2026	0.59	0.59	0.59	0.59	0.59	9.09%	7,272
Mar 17, 2026	0.54	0.54	0.54	0.54	0.54	-	7,474
Mar 16, 2026	0.54	0.54	0.54	0.54	0.54	-	9,797
Mar 13, 2026	0.54	0.59	0.54	0.54	0.54	-	7,070
Mar 12, 2026	0.59	0.59	0.54	0.54	0.54	-8.33%	6,767
Mar 11, 2026	0.59	0.59	0.59	0.59	0.59	-	10,050
Mar 10, 2026	0.59	0.64	0.59	0.59	0.59	9.09%	31,111
Mar 9, 2026	0.64	0.64	0.54	0.54	0.54	-8.33%	21,144