Athena Silver Stock Price History, AHNR Historical Prices

Add to My Stocks
$0.04 $0 (0%) AHNR stock closing price Feb 21, 2018 (Closing)

The 10 year data of Athena Silver stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Athena Silver P/E ratio data for the stock. The Athena Silver stock price history chart shows that the stock price reached a high of $0.34 on Feb 20, 2013, and a low of $0.02 on Dec 23, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 0.04 0.04 0.04 0.04 633 - -
2018-02-09 0.05 0.05 0.05 0.05 18,950 - -
2018-01-24 0.05 0.05 0.05 0.05 150 - -
2018-01-17 0.05 0.05 0.05 0.05 500 - -
2018-01-16 0.1 0.1 0.09 0.09 3,050 - -
2018-01-09 0.04 0.04 0.04 0.04 5,000 - -
2018-01-05 0.28 0.28 0.2 0.2 425 - -
2018-01-04 0.33 0.33 0.33 0.33 423 - -
2018-01-03 0.04 0.04 0.04 0.04 19,000 - -
2018-01-02 0.09 0.09 0.09 0.09 50 - -
2017-12-29 0.08 0.08 0.08 0.08 6,000 - -
2017-12-22 0.04 0.04 0.04 0.04 300 - -
2017-12-20 0.04 0.04 0.04 0.04 25 - -
2017-12-14 0.06 0.06 0.06 0.06 5,000 - -
2017-12-04 0.05 0.05 0.05 0.05 9,000 - -
2017-12-01 0 0 0 0.05 0 - -
2017-11-30 0 0 0 0.05 0 - -
2017-11-29 0 0 0 0.05 0 - -
2017-11-28 0 0 0 0.05 0 - -
2017-11-27 0.04 0.05 0.03 0.05 35,000 - -
2017-11-24 0 0 0 0.06 0 - -
2017-11-23 0 0 0 0.06 0 - -
2017-11-22 0 0 0 0.06 0 - -
2017-11-21 0 0 0 0.06 0 - -
2017-11-20 0 0 0 0.06 0 - -
2017-11-17 0 0 0 0.06 0 - -
2017-11-16 0 0 0 0.06 0 - -
2017-11-15 0 0 0 0.06 0 - -
2017-11-14 0 0 0 0.06 0 - -
2017-11-13 0 0 0 0.06 0 - -
2017-11-10 0 0 0 0.06 0 - -
2017-11-09 0 0 0 0.06 0 - -
2017-11-08 0 0 0 0.06 0 - -
2017-11-07 0 0 0 0.06 0 - -
2017-11-06 0 0 0 0.06 0 - -
2017-11-03 0 0 0 0.06 0 - -
2017-11-02 0 0 0 0.06 0 - -
2017-11-01 0 0 0 0.06 0 - -
2017-10-31 0 0 0 0.06 50 - -
2017-10-30 0 0 0 0.06 0 - -
2017-10-27 0 0 0 0.06 0 - -
2017-10-26 0 0 0 0.06 0 - -
2017-10-25 0 0 0 0.06 0 - -
2017-10-24 0 0 0 0.06 0 - -
2017-10-23 0 0 0 0.06 0 - -
2017-10-20 0 0 0 0.06 10 - -
2017-10-19 0 0 0 0.06 0 - -
2017-10-18 0 0 0 0.06 0 - -
2017-10-17 0 0 0 0.06 0 - -
2017-10-16 0 0 0 0.06 0 - -
2017-10-13 0 0 0 0.06 0 - -
2017-10-12 0 0 0 0.06 0 - -
2017-10-11 0 0 0 0.06 0 - -
2017-10-10 0 0 0 0.06 0 - -
2017-10-09 0 0 0 0.06 0 - -
2017-10-06 0 0 0 0.06 0 - -
2017-10-05 0 0 0 0.06 0 - -
2017-10-04 0 0 0 0.06 0 - -
2017-10-03 0.04 0.06 0.04 0.06 8,000 - -
2017-10-02 0.04 0.04 0.04 0.04 13,500 - -
2017-09-29 0 0 0 0.04 0 - -
2017-09-28 0 0 0 0.04 0 - -
2017-09-27 0 0 0 0.04 0 - -
2017-09-26 0 0 0 0.04 0 - -
2017-09-25 0 0 0 0.04 0 - -
2017-09-22 0.04 0.04 0.04 0.04 1,000 - -
2017-09-21 0 0 0 0.06 0 - -
2017-09-20 0 0 0 0.06 0 - -
2017-09-19 0 0 0 0.06 0 - -
2017-09-18 0 0 0 0.06 0 - -
2017-09-15 0 0 0 0.06 0 - -
2017-09-14 0 0 0 0.06 0 - -
2017-09-13 0 0 0 0.06 0 - -
2017-09-12 0.06 0.06 0.06 0.06 4,100 - -
2017-09-11 0 0 0 0.07 0 - -
2017-09-08 0 0 0 0.07 0 - -
2017-09-07 0.02 0.07 0.02 0.07 3,500 - -
2017-09-06 0 0 0 0.09 0 - -
2017-09-05 0.07 0.09 0.06 0.09 32,000 - -
2017-09-04 0 0 0 0.09 0 - -
2017-09-01 0.06 0.09 0.06 0.09 13,000 - -
2017-08-31 0 0 0 0.09 0 - -
2017-08-30 0 0 0 0.09 0 - -
2017-08-29 0 0 0 0.09 0 - -
2017-08-28 0 0 0 0.09 0 - -
2017-08-25 0 0 0 0.09 0 - -
2017-08-24 0 0 0 0.09 0 - -
2017-08-23 0 0 0 0.09 0 - -
2017-08-22 0 0 0 0.09 0 - -
Get more Data

Athena Silver Stock History Chart

View AHNR PE ratio, PS ratio stocks charts and compare with peers.
AHNR Chart
Note: Compare Athena Silver stock price history with the index and industry peers.

Athena Silver Stock Price History: Past 5 years

Max Stock Price0.34Feb 20,2013
Min Stock Price0.02Dec 23,2015
Avg Stock Price0.13

AHNR Industry Peers

Company Price Change (%)
Silvercrest Mines (SVLC)0.860.02 (2.27%)
Avino Silver (ASM)1.340.01 (0.75%)
Golden Minerals (AUMN)0.410 (0%)
Bunker Hill Mng (BHLL)1.340 (0%)
Graphene 3d Labs (GPHBF)0.130.01 (7.14%)
Hecla Mining (HL)3.770.02 (0.53%)
Graphene 3d Labs (GPHBF)0.130.01 (7.14%)

Athena Silver share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Athena Silver stock analysis. The price and volume changes on a daily basis is provided in the Athena Silver stock price history. A large fluctuation in price and volume indicates a highly volatile stock. AHNR stock saw a high of $0, and a low of $0 on last trading day. Looking at Athena Silver stock history data, the P/S ratio was at a low of - on Feb 16, 2018.