OTC Markets OTCQB - Delayed Quote USD

Athena Gold Corporation (AHNR)

0.0300

0.0000

(0.00%)

At close: January 23 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	59,500
Jan 23, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	20,500
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	1,900
Jan 21, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	14,500
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	111,000
Jan 14, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 13, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	2,900
Jan 8, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	14,300
Jan 7, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Jan 6, 2025	0.0300	0.0400	0.0300	0.0300	0.0300	158,400
Jan 3, 2025	0.0400	0.0400	0.0300	0.0300	0.0300	155,900
Jan 2, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	159,300
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	112,800
Dec 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	68,600
Dec 27, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	136,800
Dec 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	164,700
Dec 24, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	80,600
Dec 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,500
Dec 20, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	95,400
Dec 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Dec 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	139,200
Dec 16, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	6,100
Dec 13, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	360,000
Dec 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Dec 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	85,900
Dec 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	155,100
Dec 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Dec 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 5, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	20,900
Dec 4, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	130,600
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	19,200
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,900
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,200
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	32,000
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 25, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	17,300
Nov 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Nov 21, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	12,500
Nov 20, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	99,300
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	62,000
Nov 18, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	30,800
Nov 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Nov 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 7, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	2,400
Nov 6, 2024	0.0500	0.0500	0.0400	0.0500	0.0500	5,100
Nov 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Nov 4, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	12,000
Nov 1, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	50,700
Oct 31, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	1,200
Oct 30, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	71,000
Oct 29, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	217,000
Oct 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Oct 25, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	91,000
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 22, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	44,000
Oct 21, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	800
Oct 18, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	14,000
Oct 17, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	20,000
Oct 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	53,000
Oct 15, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	137,000
Oct 14, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	2,700
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Oct 10, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	6,100
Oct 9, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	160,600
Oct 8, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Oct 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	600
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 3, 2024	0.0300	0.0500	0.0300	0.0400	0.0400	99,700
Oct 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	600
Oct 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Sep 26, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	16,500
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,500
Sep 24, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	62,100
Sep 23, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	72,900
Sep 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Sep 19, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	4,100
Sep 18, 2024	0.0500	0.0600	0.0400	0.0500	0.0500	126,000
Sep 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Sep 13, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	15,000
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,300
Sep 11, 2024	0.0300	0.0600	0.0300	0.0500	0.0500	204,000
Sep 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Aug 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,800
Aug 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	201,400
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	50,000
Aug 27, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	76,000
Aug 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,400
Aug 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Aug 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	10,200
Aug 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,300
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Aug 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 8, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	174,700
Aug 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	33,500
Aug 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	98,800
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,300
Jul 23, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	5,300
Jul 22, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 19, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	40,000
Jul 17, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	45,100
Jul 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,300
Jul 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 12, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	115,900
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,800
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 2, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	71,200
Jul 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	97,500
Jun 27, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	20,100
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	78,100
Jun 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Jun 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	40,800
Jun 21, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	251,800
Jun 20, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	13,200
Jun 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 17, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	84,600
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Jun 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Jun 11, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	5,000
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 4, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	27,000
Jun 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
May 30, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	49,700
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	48,000
May 24, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	76,500
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 22, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	16,000
May 21, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	1,300
May 20, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	11,500
May 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 6, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	41,500
May 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	76,600
May 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,100
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,500
Apr 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,600
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,200
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,200
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,800
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	45,300
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	60,400
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Apr 10, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	35,500
Apr 9, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	16,800
Apr 8, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	18,000
Apr 5, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	103,800
Apr 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	84,000
Apr 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	41,700
Apr 2, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	75,000
Apr 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,100
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,000
Mar 26, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	31,100
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Mar 21, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	34,000
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Mar 19, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	77,200
Mar 18, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	38,500
Mar 15, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	24,300
Mar 14, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	57,900
Mar 13, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	29,800
Mar 12, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	15,000
Mar 11, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	3,000
Mar 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,300
Mar 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,800
Mar 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,100
Mar 5, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	21,300
Mar 4, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	8,200
Mar 1, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	8,500
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,800
Feb 28, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	14,900
Feb 27, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	28,300
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 23, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	71,800
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	18,800
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	25,700
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	78,900
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 13, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	60,500
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Feb 9, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	25,000
Feb 8, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	7,500
Feb 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Feb 6, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	22,500
Feb 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 2, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	65,600
Feb 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,600
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	57,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	195,400
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	44,500
Jan 26, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	26,400
Jan 25, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	8,900

CGDXF Xali Gold Corp.

0.0200

0.00%

COBR.L Cobra Resources plc

1.1000

+4.76%

FYMNF Finlay Minerals Ltd.

0.0575

0.00%

ELRFF Eastern Platinum Limited

0.1100

+10.00%

CAPTF Capitan Silver Corp.

0.2785

+1.27%

CKG.V Chesapeake Gold Corp.

1.2800

-3.76%

CAPT.V Capitan Silver Corp.

0.3700

-5.13%

GOTRF Goliath Resources Limited

1.1700

+17.00%

GMINF G Mining Ventures Corp.

9.20

0.00%

DC-A.TO Dundee Corporation

1.7600

-1.12%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Athena Gold Corporation (AHNR)

Related Tickers