Athena Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	0.59	0.59	0.59	0.59	0.59	-	5,050
Mar 5, 2026	0.64	0.64	0.59	0.59	0.59	-7.69%	7,851
Mar 4, 2026	0.69	0.69	0.64	0.64	0.64	-7.14%	11,516
Mar 3, 2026	0.64	0.69	0.59	0.69	0.69	7.69%	28,551
Mar 2, 2026	0.64	0.64	0.64	0.64	0.64	-	27,570
Feb 27, 2026	0.64	0.64	0.64	0.64	0.64	-	37,608
Feb 26, 2026	0.69	0.69	0.59	0.64	0.64	-	49,415
Feb 25, 2026	0.64	0.64	0.64	0.64	0.64	-	4,627
Feb 24, 2026	0.69	0.69	0.64	0.64	0.64	-	12,744
Feb 23, 2026	0.64	0.69	0.64	0.64	0.64	-	20,909
Feb 20, 2026	0.69	0.69	0.59	0.64	0.64	-7.14%	21,656
Feb 19, 2026	0.69	0.69	0.69	0.69	0.69	-	17,215
Feb 18, 2026	0.64	0.69	0.64	0.69	0.69	-	22,323
Feb 17, 2026	0.69	0.69	0.69	0.69	0.69	7.69%	8,989
Feb 13, 2026	0.59	0.64	0.59	0.64	0.64	-7.14%	28,386
Feb 12, 2026	0.64	0.69	0.64	0.69	0.69	-	4,372
Feb 11, 2026	0.69	0.69	0.69	0.69	0.69	7.69%	648
Feb 9, 2026	0.69	0.69	0.64	0.64	0.64	-	2,777
Feb 6, 2026	0.64	0.64	0.64	0.64	0.64	-	2,222
Feb 5, 2026	0.64	0.64	0.64	0.64	0.64	-	2,929
Feb 4, 2026	0.69	0.69	0.64	0.64	0.64	-7.14%	7,373
Feb 3, 2026	0.69	0.69	0.69	0.69	0.69	-	62,226
Feb 2, 2026	0.74	0.74	0.69	0.69	0.69	-12.50%	8,020
Jan 30, 2026	0.84	0.84	0.74	0.79	0.79	-11.11%	14,494
Jan 29, 2026	0.84	0.89	0.84	0.89	0.89	12.50%	23,232
Jan 28, 2026	0.79	0.84	0.79	0.79	0.79	-	17,575
Jan 27, 2026	0.74	0.79	0.74	0.79	0.79	6.67%	20,858
Jan 26, 2026	0.74	0.74	0.74	0.74	0.74	-	3,939
Jan 23, 2026	0.74	0.74	0.74	0.74	0.74	-	252
Jan 22, 2026	0.74	0.74	0.74	0.74	0.74	-	707
Jan 21, 2026	0.74	0.74	0.74	0.74	0.74	-6.25%	1,414
Jan 20, 2026	0.74	0.84	0.74	0.79	0.79	14.29%	10,404
Jan 19, 2026	0.69	0.69	0.69	0.69	0.69	-	1,810
Jan 16, 2026	0.69	0.69	0.69	0.69	0.69	-6.67%	1,313
Jan 15, 2026	0.79	0.79	0.69	0.74	0.74	-6.25%	25,151
Jan 14, 2026	0.79	0.79	0.79	0.79	0.79	6.67%	30,808
Jan 13, 2026	0.74	0.89	0.74	0.74	0.74	7.14%	54,090
Jan 12, 2026	0.79	0.79	0.69	0.69	0.69	-	3,232
Jan 9, 2026	0.79	0.79	0.69	0.69	0.69	-12.50%	6,161
Jan 8, 2026	0.77	0.79	0.77	0.79	0.79	6.67%	3,131
Jan 7, 2026	0.74	0.74	0.74	0.74	0.74	-	106
Jan 6, 2026	0.74	0.74	0.74	0.74	0.74	-6.25%	306
Jan 5, 2026	0.79	0.79	0.79	0.79	0.79	-	202
Jan 2, 2026	0.69	0.89	0.69	0.79	0.79	14.29%	67,255
Dec 31, 2025	0.69	0.69	0.69	0.69	0.69	-	7,474
Dec 30, 2025	0.69	0.69	0.69	0.69	0.69	7.69%	8,939
Dec 29, 2025	0.59	0.69	0.59	0.64	0.64	-	21,515
Dec 24, 2025	0.64	0.64	0.64	0.64	0.64	-	29,797
Dec 23, 2025	0.64	0.64	0.64	0.64	0.64	-	15,555
Dec 22, 2025	0.59	0.64	0.59	0.64	0.64	-	18,888
Dec 18, 2025	0.64	0.64	0.64	0.64	0.64	-	139
Dec 17, 2025	0.59	0.64	0.59	0.64	0.64	8.33%	6,228
Dec 16, 2025	0.59	0.59	0.54	0.59	0.59	-	20,482
Dec 12, 2025	0.64	0.64	0.59	0.59	0.59	-	6,323
Dec 11, 2025	0.59	0.59	0.59	0.59	0.59	-	101
Dec 9, 2025	0.64	0.64	0.59	0.59	0.59	-7.69%	3,030
Dec 8, 2025	0.69	0.69	0.64	0.64	0.64	-7.14%	15,555
Dec 3, 2025	0.69	0.69	0.69	0.69	0.69	7.69%	1,212
Dec 2, 2025	0.64	0.79	0.64	0.64	0.64	8.33%	55,353
Nov 27, 2025	0.59	0.59	0.59	0.59	0.59	-	303
Nov 25, 2025	0.64	0.64	0.59	0.59	0.59	-	707
Nov 24, 2025	0.59	0.59	0.59	0.59	0.59	-	1,313
Nov 21, 2025	0.59	0.59	0.59	0.59	0.59	-	3,333
Nov 20, 2025	0.59	0.59	0.59	0.59	0.59	-7.69%	2,886
Nov 19, 2025	0.59	0.64	0.59	0.64	0.64	-	7,801
Nov 18, 2025	0.59	0.64	0.59	0.64	0.64	-	6,060