Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Athena Gold Corporation (ATHA.CN)

0.0600
+0.0150
+(33.33%)
At close: May 2 at 3:45:31 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.04500.06000.04500.06000.060068,000
May 1, 20250.05000.05000.04500.04500.0450271,000
Apr 30, 20250.05000.05000.05000.05000.050050,000
Apr 29, 20250.05500.05500.05500.05500.0550-
Apr 28, 20250.05500.05500.05500.05500.05504,000
Apr 25, 20250.05000.05000.05000.05000.0500124,000
Apr 24, 20250.05500.05500.05500.05500.0550-
Apr 23, 20250.05500.05500.05500.05500.0550-
Apr 22, 20250.05500.05500.05500.05500.055024,000
Apr 21, 20250.05500.05500.05500.05500.0550-
Apr 17, 20250.05500.07000.05500.05500.0550146,000
Apr 16, 20250.04500.05500.04500.05500.055054,000
Apr 15, 20250.05500.05500.05500.05500.0550-
Apr 14, 20250.05500.05500.05500.05500.0550-
Apr 11, 20250.05500.05500.05500.05500.05501,000
Apr 10, 20250.05500.05500.05500.05500.0550-
Apr 9, 20250.05500.05500.05500.05500.0550-
Apr 8, 20250.05500.05500.05500.05500.0550-
Apr 7, 20250.05500.05500.05500.05500.05508,737
Apr 4, 20250.06000.07500.06000.06000.060079,000
Apr 3, 20250.06000.07500.06000.06000.060063,000
Apr 2, 20250.06000.06000.06000.06000.06001,105
Apr 1, 20250.05500.06000.05500.06000.060039,000
Mar 31, 20250.05000.05000.05000.05000.050017,000
Mar 28, 20250.06000.06000.05000.05000.050010,000
Mar 27, 20250.06000.06000.06000.06000.0600-
Mar 26, 20250.06000.06000.06000.06000.0600100,000
Mar 25, 20250.05500.06000.05500.06000.060055,000
Mar 24, 20250.05500.05500.05500.05500.0550-
Mar 21, 20250.05500.05500.05500.05500.0550-
Mar 20, 20250.05500.05500.05500.05500.0550-
Mar 19, 20250.05500.05500.05500.05500.0550-
Mar 18, 20250.05000.05500.05000.05500.0550210,000
Mar 17, 20250.05000.05000.05000.05000.050033,009
Mar 14, 20250.05000.05000.05000.05000.050021,800
Mar 13, 20250.04500.05000.04500.05000.0500245,000
Mar 12, 20250.04250.04250.04250.04250.04254,000
Mar 11, 20250.05000.05000.04500.04500.045039,834
Mar 10, 20250.05000.05000.04500.04500.0450100,000
Mar 7, 20250.04500.05000.04500.05000.050032,100
Mar 6, 20250.05000.05000.04000.04500.045034,000
Mar 5, 20250.05000.05000.04500.04500.0450199,000
Mar 4, 20250.05000.05000.05000.05000.050011,000
Mar 3, 20250.05000.05000.05000.05000.05008,000
Feb 28, 20250.05000.05000.05000.05000.0500-
Feb 27, 20250.04000.05000.04000.05000.0500117,000
Feb 26, 20250.05000.05000.05000.05000.050096,000
Feb 25, 20250.05000.05000.05000.05000.050089,000
Feb 24, 20250.05000.05000.05000.05000.0500111,000
Feb 21, 20250.05000.05000.05000.05000.05009,000
Feb 20, 20250.05000.05000.05000.05000.0500-
Feb 19, 20250.05000.05000.05000.05000.05001,000
Feb 18, 20250.05000.05000.05000.05000.050086,000
Feb 14, 20250.05000.05000.04000.04500.0450139,000
Feb 13, 20250.05000.05000.04500.04500.04504,000
Feb 12, 20250.04500.04500.04500.04500.0450-
Feb 11, 20250.04500.04500.04500.04500.04508,000
Feb 10, 20250.05000.05000.05000.05000.050010,000
Feb 7, 20250.04500.04500.04500.04500.04508,000
Feb 6, 20250.04500.04500.04500.04500.0450-
Feb 5, 20250.04500.04500.04500.04500.04502,000
Feb 4, 20250.04250.05000.04250.05000.050044,000
Feb 3, 20250.04000.04000.04000.04000.04004,000
Jan 31, 20250.04000.04000.04000.04000.0400-
Jan 30, 20250.04000.04000.04000.04000.040092,000
Jan 29, 20250.05000.05000.04250.04250.042517,000
Jan 28, 20250.04500.04500.04500.04500.045020,000
Jan 27, 20250.04000.04000.04000.04000.04002,436
Jan 24, 20250.05000.05000.04500.04500.045060,000
Jan 23, 20250.05000.05000.04500.04500.045014,000
Jan 22, 20250.05000.05000.05000.05000.0500-
Jan 21, 20250.05000.05000.05000.05000.050081,000
Jan 20, 20250.04000.04500.04000.04500.045073,000
Jan 17, 20250.05000.05000.05000.05000.0500-
Jan 16, 20250.05000.05000.05000.05000.0500-
Jan 15, 20250.05000.05000.05000.05000.0500-
Jan 14, 20250.05000.05000.05000.05000.0500-
Jan 13, 20250.05000.05000.05000.05000.0500-
Jan 10, 20250.05000.05000.05000.05000.0500-
Jan 9, 20250.05000.05000.05000.05000.05002,000
Jan 8, 20250.05000.05000.05000.05000.0500-
Jan 7, 20250.05000.05000.05000.05000.0500-
Jan 6, 20250.05000.05000.04500.05000.0500143,020
Jan 3, 20250.05000.05000.04500.04500.0450191,018
Jan 2, 20250.05000.05500.05000.05500.0550106,500
Dec 31, 20240.05000.05000.05000.05000.0500-
Dec 30, 20240.05000.05000.05000.05000.050034,300
Dec 27, 20240.05000.05500.05000.05500.055026,500
Dec 24, 20240.05500.05500.05500.05500.05501,000
Dec 23, 20240.05000.05000.05000.05000.0500-
Dec 20, 20240.04000.05000.04000.05000.05003,500
Dec 19, 20240.04500.04500.04500.04500.0450-
Dec 18, 20240.05000.05000.04000.04500.0450125,000
Dec 17, 20240.04500.04500.04250.04500.0450127,000
Dec 16, 20240.05000.05000.05000.05000.05008,000
Dec 13, 20240.05500.05500.04250.04500.0450738,450
Dec 12, 20240.05000.05500.04000.05500.0550129,000
Dec 11, 20240.05500.05500.05500.05500.0550-
Dec 10, 20240.05000.05500.05000.05500.055092,000
Dec 9, 20240.05500.05500.05500.05500.0550-
Dec 6, 20240.05500.05500.05500.05500.0550-
Dec 5, 20240.06500.06500.05500.05500.055075,898
Dec 4, 20240.06000.06000.05000.06000.0600198,000
Dec 3, 20240.03500.06000.03000.03000.030034,000
Dec 2, 20240.05000.05000.04500.04500.04508,000
Nov 29, 20240.05000.05000.03500.03500.035042,000
Nov 28, 20240.05000.05000.04500.04500.045075,000
Nov 27, 20240.05500.06000.04500.06000.060083,000
Nov 26, 20240.06000.06000.06000.06000.0600-
Nov 25, 20240.04500.06000.04500.06000.060020,000
Nov 22, 20240.06000.06000.06000.06000.06003,000
Nov 21, 20240.06000.06000.06000.06000.060010,000
Nov 20, 20240.06000.06000.06000.06000.06006,000
Nov 19, 20240.06500.06500.06500.06500.0650-
Nov 18, 20240.06500.06500.06500.06500.06501,000
Nov 15, 20240.06500.06500.06500.06500.065045,000
Nov 14, 20240.06500.06500.06500.06500.0650-
Nov 13, 20240.06500.06500.06500.06500.06501,500
Nov 12, 20240.06500.06500.06500.06500.065014,000
Nov 11, 20240.05000.05000.05000.05000.050010,000
Nov 8, 20240.06500.06500.06500.06500.0650-
Nov 7, 20240.06500.06500.06500.06500.0650-
Nov 6, 20240.06500.06500.06500.06500.06504,000
Nov 5, 20240.06500.06500.06500.06500.065015,384
Nov 4, 20240.07000.07000.07000.07000.0700-
Nov 1, 20240.07000.07000.07000.07000.0700-
Oct 31, 20240.07000.07000.07000.07000.0700-
Oct 30, 20240.05000.07000.05000.07000.070040,180
Oct 29, 20240.06000.06000.06000.06000.0600-
Oct 28, 20240.06000.06000.06000.06000.0600-
Oct 25, 20240.06000.06000.06000.06000.0600-
Oct 24, 20240.06000.06000.06000.06000.0600-
Oct 23, 20240.06000.06000.06000.06000.0600-
Oct 22, 20240.06000.06000.06000.06000.0600-
Oct 21, 20240.07500.07500.06000.06000.060081,000
Oct 18, 20240.07000.07000.07000.07000.0700-
Oct 17, 20240.07000.07000.07000.07000.070049,301
Oct 16, 20240.06000.06000.06000.06000.060050,000
Oct 15, 20240.05000.07000.05000.07000.0700426,000
Oct 11, 20240.05000.05000.05000.05000.0500-
Oct 10, 20240.05000.05000.04500.05000.050058,500
Oct 9, 20240.05000.05000.04000.04500.0450445,000
Oct 8, 20240.07000.07000.07000.07000.0700-
Oct 7, 20240.06500.07000.05500.07000.070076,000
Oct 4, 20240.06500.07000.06500.07000.070050,000
Oct 3, 20240.04500.07000.04500.06500.065098,000
Oct 2, 20240.06000.06000.06000.06000.0600-
Oct 1, 20240.06000.06000.06000.06000.0600-
Sep 30, 20240.04000.06000.04000.06000.0600101,000
Sep 27, 20240.06000.06000.06000.06000.0600-
Sep 26, 20240.04500.06000.04500.06000.060080,500
Sep 25, 20240.05000.05000.05000.05000.050086,000
Sep 24, 20240.07000.07000.07000.07000.0700-
Sep 23, 20240.07000.07000.07000.07000.07001,500
Sep 20, 20240.07000.07000.07000.07000.0700-
Sep 19, 20240.07000.07000.07000.07000.0700-
Sep 18, 20240.07000.08000.07000.07000.0700276,000
Sep 17, 20240.05500.05500.05500.05500.0550-
Sep 16, 20240.05500.05500.05500.05500.0550-
Sep 13, 20240.05500.05500.05500.05500.05505,000
Sep 12, 20240.06500.06500.06500.06500.0650-
Sep 11, 20240.05000.08000.04500.06500.0650388,800
Sep 10, 20240.05000.05000.05000.05000.0500-
Sep 9, 20240.05000.05000.05000.05000.0500-
Sep 6, 20240.05000.05000.05000.05000.0500-
Sep 5, 20240.05000.05000.05000.05000.0500-
Sep 4, 20240.05000.05000.05000.05000.0500-
Sep 3, 20240.05000.05000.05000.05000.0500-
Aug 30, 20240.05000.05000.05000.05000.0500-
Aug 29, 20240.04500.05000.04500.05000.0500119,000
Aug 28, 20240.04000.04500.04000.04500.045071,000
Aug 27, 20240.04000.04000.03000.03000.0300218,000
Aug 26, 20240.05000.05000.05000.05000.0500100,000
Aug 23, 20240.05000.05000.05000.05000.0500100,000
Aug 22, 20240.05500.05500.05500.05500.0550-
Aug 21, 20240.05500.05500.05500.05500.0550-
Aug 20, 20240.05500.05500.05500.05500.0550-
Aug 19, 20240.05500.05500.05500.05500.05501,000
Aug 16, 20240.05500.05500.05500.05500.0550-
Aug 15, 20240.05500.05500.05500.05500.0550-
Aug 14, 20240.05500.05500.05500.05500.0550-
Aug 13, 20240.05500.05500.05500.05500.0550-
Aug 12, 20240.05500.05500.05500.05500.0550-
Aug 9, 20240.05500.05500.05500.05500.055052,000
Aug 8, 20240.04500.06000.04500.05500.0550315,000
Aug 7, 20240.05000.06000.05000.06000.060028,900
Aug 6, 20240.05500.05500.05500.05500.05501,906
Aug 2, 20240.05500.05500.05000.05000.05003,000
Aug 1, 20240.05500.05500.05500.05500.0550-
Jul 31, 20240.05500.05500.05500.05500.0550-
Jul 30, 20240.05500.05500.05500.05500.0550-
Jul 29, 20240.05500.05500.05500.05500.05504,890
Jul 26, 20240.05000.05000.05000.05000.0500-
Jul 25, 20240.05500.05500.05000.05000.050044,000
Jul 24, 20240.05000.05000.04500.04500.0450105,000
Jul 23, 20240.05500.05500.05500.05500.055028,000
Jul 22, 20240.06000.06000.05000.05000.05006,287
Jul 19, 20240.06500.06500.06500.06500.0650-
Jul 18, 20240.06000.06500.06000.06500.065038,000
Jul 17, 20240.06000.06000.06000.06000.060020,000
Jul 16, 20240.06500.06500.06500.06500.0650-
Jul 15, 20240.06500.06500.06500.06500.0650-
Jul 12, 20240.05500.06500.05500.06500.065029,001
Jul 11, 20240.05500.05500.05500.05500.0550-
Jul 10, 20240.05500.05500.05500.05500.0550-
Jul 9, 20240.05500.05500.05500.05500.0550-
Jul 8, 20240.05500.05500.05500.05500.0550-
Jul 5, 20240.05500.05500.05500.05500.0550-
Jul 4, 20240.05500.05500.05500.05500.0550-
Jul 3, 20240.05500.05500.05500.05500.0550-
Jul 2, 20240.05500.05500.05500.05500.0550-
Jun 28, 20240.05500.05500.05500.05500.05502,000
Jun 27, 20240.04000.05500.04000.05500.055058,000
Jun 26, 20240.05000.05000.03000.03000.03007,000
Jun 25, 20240.04500.04500.04500.04500.0450-
Jun 24, 20240.04500.04500.04500.04500.045010,105
Jun 21, 20240.05000.05000.04000.04000.0400236,000
Jun 20, 20240.06000.06000.06000.06000.0600-
Jun 19, 20240.06000.06000.06000.06000.0600-
Jun 18, 20240.06000.06000.06000.06000.0600-
Jun 17, 20240.06000.06000.06000.06000.0600-
Jun 14, 20240.06000.06000.06000.06000.0600-
Jun 13, 20240.06000.06000.06000.06000.0600-
Jun 12, 20240.06000.06000.06000.06000.0600-
Jun 11, 20240.06000.06000.06000.06000.0600-
Jun 10, 20240.06000.06000.06000.06000.0600-
Jun 7, 20240.06000.06000.06000.06000.0600-
Jun 6, 20240.06000.06000.06000.06000.0600-
Jun 5, 20240.06000.06000.06000.06000.0600-
Jun 4, 20240.06000.06000.06000.06000.0600-
Jun 3, 20240.06000.06000.06000.06000.0600-
May 31, 20240.06000.06000.06000.06000.0600-
May 30, 20240.06000.06000.06000.06000.0600-
May 29, 20240.06000.06000.06000.06000.0600-
May 28, 20240.06000.06000.06000.06000.06002,000
May 27, 20240.06000.06000.06000.06000.0600-
May 24, 20240.06000.06000.06000.06000.0600-
May 23, 20240.06000.06000.06000.06000.0600-
May 22, 20240.06000.06000.06000.06000.06002,000
May 21, 20240.05000.05000.05000.05000.0500-
May 17, 20240.05000.05000.05000.05000.050038,001
May 16, 20240.05000.05000.05000.05000.0500-
May 15, 20240.05000.05000.05000.05000.050030,125
May 14, 20240.05000.05000.05000.05000.0500-
May 13, 20240.05000.05000.05000.05000.0500-
May 10, 20240.05000.05000.05000.05000.0500-
May 9, 20240.05000.05000.05000.05000.0500-
May 8, 20240.05000.05000.05000.05000.0500-
May 7, 20240.05000.05000.05000.05000.0500-
May 6, 20240.05000.05000.05000.05000.050015,005
May 3, 20240.05000.05000.04500.04500.045053,000
May 2, 20240.05000.05000.05000.05000.0500-

Related Tickers

PBM.V Pacific Bay Minerals Ltd.
0.0600
0.00%
 
MUX.MX McEwen Mining Inc.
145.40
-0.05%
 
ACKRF American Creek Resources Ltd.
0.0700
+9.37%
 
LG.V Lahontan Gold Corp.
0.0600
0.00%
 
MUSK.CN Musk Metals Corp.
0.0200
0.00%
 
ASTR.V Astra Exploration Inc.
0.2400
0.00%
 
CEL.AX Challenger Gold Limited
0.0800
0.00%
 
CTM.V Canterra Minerals Corporation
0.0750
+7.14%
 
NAU.V NevGold Corp.
0.3850
+10.00%
 
SAE.V Sable Resources Ltd.
0.0400
+14.29%