AHNR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.033 | 0.001 | 3.13% | 0.0321 | 0.0448 | 0.0321 | 11,500 |
May 17 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
May 16 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
May 15 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
May 14 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
May 13 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0 |
May 10 2024 | 0.032 | -0.0053 | -14.21% | 0.032 | 0.032 | 0.032 | 2,000 |
May 09 2024 | 0.0373 | 0.00 | 0.00% | 0.0373 | 0.0373 | 0.0373 | 0 |
May 08 2024 | 0.0373 | 0.00 | 0.00% | 0.0373 | 0.0373 | 0.0373 | 0 |
May 07 2024 | 0.0373 | 0.00 | 0.00% | 0.0373 | 0.0373 | 0.0373 | 0 |
May 06 2024 | 0.0373 | 0.0023 | 6.57% | 0.032 | 0.0373 | 0.032 | 41,500 |
May 03 2024 | 0.035 | 0.00 | 0.00% | 0.036 | 0.037 | 0.035 | 76,552 |
May 02 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
May 01 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
Apr 30 2024 | 0.035 | -0.0001 | -0.28% | 0.0449 | 0.0449 | 0.035 | 20,100 |
Apr 29 2024 | 0.0351 | -0.0009 | -2.50% | 0.036 | 0.036 | 0.0351 | 4,500 |
Apr 26 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0 |
Apr 25 2024 | 0.036 | -0.004 | -10.00% | 0.035 | 0.04 | 0.035 | 15,600 |
Apr 24 2024 | 0.04 | 0.00147 | 3.82% | 0.03755 | 0.04 | 0.03755 | 4,200 |
Apr 23 2024 | 0.03853 | 0.00253 | 7.03% | 0.04 | 0.04 | 0.03853 | 21,225 |
Apr 22 2024 | 0.036 | -0.001 | -2.70% | 0.0351 | 0.036 | 0.0351 | 7,000 |
Apr 19 2024 | 0.037 | 0.0019 | 5.41% | 0.037 | 0.037 | 0.037 | 11,779 |
Apr 18 2024 | 0.0351 | 0.0001 | 0.29% | 0.0351 | 0.0351 | 0.0351 | 2,000 |
Apr 17 2024 | 0.035 | -0.00314 | -8.23% | 0.035945 | 0.035945 | 0.035 | 25,000 |
Apr 16 2024 | 0.03814 | -0.00036 | -0.94% | 0.0351 | 0.03819 | 0.0351 | 45,252 |
Apr 15 2024 | 0.0385 | 0.00 | 0.00% | 0.0385 | 0.0385 | 0.0385 | 0 |
Apr 12 2024 | 0.0385 | 0.00595 | 18.28% | 0.035 | 0.0385 | 0.035 | 60,448 |
Apr 11 2024 | 0.03255 | -0.00098 | -2.92% | 0.03255 | 0.03255 | 0.03255 | 100 |
Apr 10 2024 | 0.03353 | 0.00243 | 7.81% | 0.0325 | 0.035 | 0.0325 | 35,500 |
Apr 09 2024 | 0.0311 | -0.0039 | -11.14% | 0.035 | 0.035 | 0.0311 | 16,824 |
Apr 08 2024 | 0.035 | 0.0034 | 10.76% | 0.03344 | 0.035 | 0.03344 | 18,001 |
Apr 05 2024 | 0.0316 | -0.0024 | -7.06% | 0.033 | 0.0368 | 0.0316 | 103,848 |
Apr 04 2024 | 0.034 | 0.00121 | 3.69% | 0.03419 | 0.03419 | 0.0316 | 84,000 |
Apr 03 2024 | 0.03279 | -0.00321 | -8.92% | 0.0342 | 0.0342 | 0.03279 | 41,682 |
Apr 02 2024 | 0.036 | 0.001 | 2.86% | 0.03408 | 0.0368 | 0.03408 | 74,973 |
Apr 01 2024 | 0.035 | -0.0017 | -4.63% | 0.0367 | 0.0367 | 0.035 | 2,100 |
Mar 28 2024 | 0.0367 | 0.00 | 0.00% | 0.0367 | 0.0367 | 0.0367 | 0 |
Mar 27 2024 | 0.0367 | 0.00 | 0.00% | 0.0367 | 0.0367 | 0.0367 | 7,000 |
Mar 26 2024 | 0.0367 | 0.0057 | 18.39% | 0.03499 | 0.0367 | 0.03385 | 31,101 |
Mar 25 2024 | 0.031 | -0.0057 | -15.53% | 0.031 | 0.031 | 0.031 | 5,000 |
Mar 22 2024 | 0.0367 | 0.00 | 0.00% | 0.0367 | 0.0367 | 0.0367 | 6,000 |
Mar 21 2024 | 0.0367 | 0.0008 | 2.23% | 0.03499 | 0.0367 | 0.03385 | 34,000 |
Mar 20 2024 | 0.0359 | 0.00 | 0.00% | 0.0359 | 0.0359 | 0.0359 | 70,000 |
Mar 19 2024 | 0.0359 | -0.0001 | -0.28% | 0.0359 | 0.0359 | 0.03345 | 77,200 |
Mar 18 2024 | 0.036 | 0.001 | 2.86% | 0.0335 | 0.036 | 0.0335 | 38,510 |
Mar 15 2024 | 0.035 | -0.0009 | -2.51% | 0.031 | 0.035 | 0.031 | 24,300 |
Mar 14 2024 | 0.0359 | 0.0009 | 2.57% | 0.035 | 0.0359 | 0.03295 | 57,900 |
Mar 13 2024 | 0.035 | 0.001 | 2.94% | 0.032 | 0.035 | 0.031 | 29,750 |
Mar 12 2024 | 0.034 | -0.002 | -5.56% | 0.03248 | 0.036 | 0.032 | 15,629 |
Mar 11 2024 | 0.036 | 0.00 | 0.00% | 0.032 | 0.036 | 0.032 | 3,000 |
Mar 08 2024 | 0.036 | -0.0008 | -2.17% | 0.036 | 0.036 | 0.0359 | 10,303 |
Mar 07 2024 | 0.0368 | 0.00 | 0.00% | 0.0368 | 0.0368 | 0.0368 | 13,800 |
Mar 06 2024 | 0.0368 | 0.00245 | 7.13% | 0.036224 | 0.0368 | 0.036224 | 4,100 |
Mar 05 2024 | 0.03435 | 0.00185 | 5.69% | 0.0369 | 0.0369 | 0.03435 | 21,270 |
Mar 04 2024 | 0.0325 | 0.0005 | 1.56% | 0.032 | 0.0369 | 0.032 | 8,178 |
Mar 01 2024 | 0.032 | -0.0049 | -13.28% | 0.0369 | 0.0369 | 0.032 | 8,500 |
Feb 29 2024 | 0.0369 | -0.0005 | -1.34% | 0.0369 | 0.0369 | 0.0369 | 6,777 |
Feb 28 2024 | 0.0374 | 0.0027 | 7.78% | 0.0347 | 0.0374 | 0.0347 | 14,900 |
Feb 27 2024 | 0.0347 | -0.0028 | -7.47% | 0.0375 | 0.0375 | 0.0347 | 28,250 |
Feb 26 2024 | 0.0375 | 0.00 | 0.00% | 0.0375 | 0.0375 | 0.0375 | 0 |
Feb 23 2024 | 0.0375 | 0.005 | 15.38% | 0.0325 | 0.0375 | 0.0325 | 71,800 |
Feb 22 2024 | 0.0325 | -0.00484 | -12.96% | 0.0325 | 0.0325 | 0.0325 | 18,800 |
Feb 21 2024 | 0.03734 | 0.00209 | 5.93% | 0.03525 | 0.038 | 0.03525 | 25,686 |