ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.54	0.54	0.54	0.54	0.54	7.00%	-
Apr 22, 2026	0.50	0.50	0.50	0.50	0.50	1.21%	-
Apr 21, 2026	0.49	0.49	0.49	0.49	0.49	-1.20%	-
Apr 20, 2026	0.55	0.55	0.50	0.50	0.50	-9.09%	-
Apr 17, 2026	0.58	0.58	0.55	0.55	0.55	-1.79%	-
Apr 16, 2026	0.57	0.57	0.56	0.56	0.56	-	-
Apr 15, 2026	0.56	0.56	0.56	0.56	0.56	5.66%	-
Apr 14, 2026	0.55	0.55	0.53	0.53	0.53	0.95%	-
Apr 13, 2026	0.53	0.53	0.53	0.53	0.53	5.00%	-
Apr 10, 2026	0.53	0.53	0.50	0.50	0.50	-3.85%	-
Apr 9, 2026	0.52	0.52	0.52	0.52	0.52	-0.95%	-
Apr 8, 2026	0.53	0.53	0.53	0.53	0.53	-2.78%	-
Apr 7, 2026	0.54	0.54	0.54	0.54	0.54	2.86%	-
Apr 2, 2026	0.55	0.55	0.53	0.53	0.53	-0.94%	-
Apr 1, 2026	0.52	0.53	0.52	0.53	0.53	6.00%	-
Mar 31, 2026	0.50	0.50	0.50	0.50	0.50	-0.40%	-
Mar 30, 2026	0.50	0.50	0.50	0.50	0.50	0.40%	-
Mar 27, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Mar 26, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Mar 25, 2026	0.50	0.50	0.50	0.50	0.50	-0.99%	-
Mar 24, 2026	0.51	0.51	0.51	0.51	0.51	4.55%	-
Mar 23, 2026	0.48	0.48	0.48	0.48	0.48	-10.22%	-
Mar 20, 2026	0.54	0.54	0.54	0.54	0.54	-16.72%	-
Mar 19, 2026	0.65	0.65	0.65	0.65	0.65	1.41%	-
Mar 18, 2026	0.65	0.65	0.64	0.64	0.64	0.16%	-
Mar 17, 2026	0.65	0.65	0.64	0.64	0.64	-4.65%	-
Mar 16, 2026	0.67	0.67	0.67	0.67	0.67	-4.58%	-
Mar 13, 2026	0.70	0.70	0.70	0.70	0.70	-1.69%	-
Mar 12, 2026	0.77	0.77	0.71	0.71	0.71	-6.08%	135
Mar 11, 2026	0.76	0.76	0.76	0.76	0.76	6.62%	-
Mar 10, 2026	0.71	0.71	0.71	0.71	0.71	-0.42%	-
Mar 9, 2026	0.71	0.71	0.71	0.71	0.71	0.85%	78
Mar 6, 2026	0.71	0.71	0.71	0.71	0.71	0.43%	-
Mar 5, 2026	0.71	0.71	0.70	0.70	0.70	-7.25%	-
Mar 4, 2026	0.76	0.76	0.76	0.76	0.76	-5.01%	-
Mar 3, 2026	0.80	0.80	0.80	0.80	0.80	3.63%	-
Mar 2, 2026	0.77	0.77	0.77	0.77	0.77	7.83%	-
Feb 27, 2026	0.72	0.72	0.72	0.72	0.72	0.99%	-
Feb 26, 2026	0.71	0.71	0.71	0.71	0.71	6.47%	215
Feb 25, 2026	0.67	0.67	0.67	0.67	0.67	-1.77%	-
Feb 24, 2026	0.65	0.68	0.65	0.68	0.68	-0.82%	1
Feb 23, 2026	0.68	0.68	0.68	0.68	0.68	0.46%	-
Feb 20, 2026	0.68	0.68	0.68	0.68	0.68	-0.54%	1
Feb 19, 2026	0.68	0.68	0.68	0.68	0.68	-5.02%	-
Feb 18, 2026	0.72	0.72	0.72	0.72	0.72	-3.37%	-