Athena Gold Corporation (AHNR)
OTCMKTS
· Delayed Price · Currency is USD
0.0500
+0.0050 (11.11%)
Apr 23, 2025, 4:00 PM EDT
Athena Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 34.86% | 30,000 |
| Apr 22, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.66% | 19,011 |
| Apr 21, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -0.33% | 87,706 |
| Apr 17, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 20.00% | 6,235 |
| Apr 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 18.69% | 145,700 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 14, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -8.55% | 30,000 |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.67% | 1,000 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -16.21% | 6,211 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.65% | 1,010 |
| Apr 4, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.00% | 122,300 |
| Apr 3, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 48.81% | 174,538 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.26% | 30,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.40% | 85,940 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 4 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.49% | 4,300 |
| Mar 25, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -7.96% | 675 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.73% | 10,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 24.23% | 136,222 |
| Mar 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.98% | 103,100 |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.26% | 1,163 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 11.74% | 101,120 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -3.07% | 41,160 |
| Mar 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.85% | 20,000 |
| Mar 13, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.00% | 117,500 |
| Mar 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | 17,600 |
| Mar 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.71% | 30,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 4.67% | 30,200 |
| Mar 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.73% | 28,121 |
| Mar 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.42% | 239,888 |
| Mar 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.00% | 109,760 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -2.95% | 8,500 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.21% | 660 |
| Feb 27, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.56% | 136,690 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.31% | 126,919 |
| Feb 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.14% | 225,290 |
| Feb 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.57% | 159,350 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.97% | 5,125 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.15% | 250 |
| Feb 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.29% | 83,600 |
| Feb 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 9.38% | 110,000 |
| Feb 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.88% | 70,496 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 10 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.29% | 63,805 |