Skip to main content
Athena Gold Corporation (CSE:ATHA)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
+0.0050 (7.69%)
Dec 3, 2025, 9:42 AM EST

Athena Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20250.070.070.070.070.077.69%12,000
Dec 2, 20250.070.080.070.070.078.33%548,000
Nov 27, 20250.060.060.060.060.06-3,000
Nov 25, 20250.070.070.060.060.06-7,000
Nov 24, 20250.060.060.060.060.06-13,000
Nov 21, 20250.060.060.060.060.06-33,000
Nov 20, 20250.060.060.060.060.06-7.69%28,572
Nov 19, 20250.060.070.060.070.07-77,238
Nov 18, 20250.060.070.060.070.07-60,000
Nov 17, 20250.070.070.060.070.07-7,000
Nov 14, 20250.070.070.070.070.07-4,360
Nov 13, 20250.070.070.070.070.07-7.14%55,676
Nov 12, 20250.070.070.070.070.077.69%94,000
Nov 11, 20250.070.070.070.070.07-77,000
Nov 10, 20250.070.070.070.070.07-7.14%38,000
Nov 7, 20250.060.080.060.070.0716.67%734,185
Nov 6, 20250.060.060.060.060.06-268,500
Nov 5, 20250.060.060.060.060.06-7.69%19,000
Nov 4, 20250.060.070.060.070.078.33%193,000
Nov 3, 20250.060.060.060.060.06-7.69%45,000
Oct 31, 20250.070.070.070.070.07-5,000
Oct 30, 20250.050.070.050.070.078.33%876,501
Oct 29, 20250.060.070.060.060.06-32,001
Oct 28, 20250.070.070.060.060.06-14.29%9,000
Oct 27, 20250.070.070.060.070.077.69%199,000
Oct 24, 20250.070.070.070.070.07-7.14%15,000
Oct 23, 20250.070.090.070.070.07-47,455
Oct 22, 20250.070.070.070.070.07-43,000
Oct 21, 20250.070.070.060.070.07-6.67%178,900
Oct 20, 20250.070.080.070.080.08-44,500
Oct 17, 20250.070.080.070.080.087.14%69,000
Oct 16, 20250.070.070.070.070.07-20,000
Oct 15, 20250.070.080.070.070.07-87,000
Oct 14, 20250.080.080.070.070.07-6.67%191,000
Oct 10, 20250.070.080.070.080.087.14%69,000
Oct 9, 20250.070.070.070.070.077.69%466,200
Oct 8, 20250.070.070.070.070.078.33%82,550
Oct 7, 20250.070.080.060.060.06-14.29%1,063,666
Oct 6, 20250.060.070.060.070.07-138,400
Oct 3, 20250.070.070.070.070.07-412,142
Oct 2, 20250.060.070.060.070.07-164,000
Oct 1, 20250.070.070.070.070.07-392,000
Sep 30, 20250.060.070.060.070.07-100,666
Sep 29, 20250.060.070.060.070.077.69%7,000
Sep 26, 20250.060.070.060.070.07-7.14%50,100
Sep 25, 20250.060.070.060.070.0727.27%80,784
Sep 24, 20250.060.060.060.060.06-8.33%45,100
Sep 23, 20250.050.060.050.060.0620.00%548,000
Sep 22, 20250.050.060.050.050.05-9.09%276,000
Sep 18, 20250.050.060.050.060.0610.00%234,090
Sep 17, 20250.070.070.040.050.05-28.57%2,142,150
Sep 16, 20250.070.070.070.070.07-215,000
Sep 15, 20250.070.070.070.070.07-8,000
Sep 12, 20250.070.070.070.070.077.69%400,000
Sep 11, 20250.070.070.070.070.078.33%89,000
Sep 10, 20250.070.070.060.060.069.09%118,000
Sep 9, 20250.060.070.060.060.0610.00%83,000
Sep 8, 20250.070.070.050.050.05-28.57%637,238
Sep 5, 20250.070.070.070.070.07-400,000
Sep 4, 20250.070.070.070.070.077.69%233,000
Sep 3, 20250.070.070.050.070.0730.00%75,000
Sep 2, 20250.050.070.050.050.05-193,000
Aug 29, 20250.050.080.050.050.05-283,100
Aug 27, 20250.050.050.050.050.05-11,000
Aug 25, 20250.050.060.050.050.05-9.09%80,000
Aug 22, 20250.050.060.050.060.0610.00%262,000
Aug 20, 20250.050.050.050.050.05-13,000
Aug 19, 20250.050.050.050.050.05-1,000
Aug 18, 20250.050.050.050.050.05-1,500
Aug 15, 20250.050.050.050.050.05-15,000
Aug 14, 20250.050.050.050.050.05-11,000
Aug 13, 20250.050.050.050.050.0511.11%78,000
Aug 12, 20250.050.050.040.050.05-257,600
Aug 11, 20250.050.050.050.050.05-10.00%250,000
Aug 8, 20250.050.050.050.050.05-41,000
Aug 7, 20250.050.050.050.050.05-16.67%13,000
Aug 6, 20250.060.070.060.060.06-122,500
Aug 5, 20250.050.060.050.060.0620.00%207,500
Aug 1, 20250.050.050.050.050.05-2,000
Jul 31, 20250.050.050.050.050.05-3,000
Jul 30, 20250.050.050.050.050.0511.11%52,170
Jul 29, 20250.050.050.050.050.05-35,000
Jul 28, 20250.050.050.050.050.05-10.00%27,252
Jul 25, 20250.050.050.050.050.05-9.09%145,000
Jul 23, 20250.060.060.050.060.06-26.67%618,000
Jul 22, 20250.060.080.050.080.0836.36%186,909
Jul 21, 20250.050.060.050.060.06-15.38%75,909
Jul 18, 20250.070.070.070.070.0718.18%1,000
Jul 17, 20250.060.060.060.060.06-416,000
Jul 16, 20250.060.060.060.060.06-90,000
Jul 15, 20250.050.060.050.060.0610.00%252,000
Jul 11, 20250.050.050.050.050.0511.11%37,000
Jul 10, 20250.050.050.050.050.05-18.18%129,000
Jul 9, 20250.050.060.050.060.06-199,000
Jul 8, 20250.050.060.050.060.06-16,000
Jul 4, 20250.060.060.060.060.0610.00%10,000
Jul 3, 20250.050.050.050.050.05-9.09%1,000
Jul 2, 20250.050.060.050.060.0610.00%12,000
Jun 27, 20250.050.050.050.050.0511.11%78,000
Jun 26, 20250.050.050.050.050.0512.50%1,000