ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2025	0.30	0.35	0.30	0.31	0.31	6.03%	5,200
Jul 3, 2025	0.29	0.29	0.29	0.29	0.29	-	5,500
Jul 2, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jul 1, 2025	0.29	0.29	0.29	0.29	0.29	-	-
Jun 30, 2025	0.29	0.29	0.29	0.29	0.29	-	50
Jun 27, 2025	0.29	0.29	0.29	0.29	0.29	-5.22%	250
Jun 26, 2025	0.29	0.31	0.29	0.31	0.31	-8.01%	5,100
Jun 25, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jun 24, 2025	0.33	0.33	0.33	0.33	0.33	0.45%	10,000
Jun 23, 2025	0.33	0.33	0.33	0.33	0.33	8.70%	10,100
Jun 20, 2025	0.33	0.33	0.30	0.30	0.30	-1.92%	2,800
Jun 18, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Jun 17, 2025	0.32	0.32	0.31	0.31	0.31	-11.43%	3,610
Jun 16, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Jun 13, 2025	0.40	0.40	0.35	0.35	0.35	-8.50%	12,750
Jun 12, 2025	0.35	0.38	0.33	0.38	0.38	12.50%	8,100
Jun 11, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jun 10, 2025	0.33	0.34	0.33	0.34	0.34	2.10%	53,160
Jun 9, 2025	0.33	0.33	0.33	0.33	0.33	-	500
Jun 6, 2025	0.31	0.33	0.31	0.33	0.33	-6.06%	80,500
Jun 5, 2025	0.35	0.35	0.35	0.35	0.35	-	5,000
Jun 4, 2025	0.35	0.35	0.35	0.35	0.35	-1.53%	13,000
Jun 3, 2025	0.36	0.36	0.36	0.36	0.36	-	-
Jun 2, 2025	0.36	0.36	0.36	0.36	0.36	-8.00%	2,200
May 30, 2025	0.39	0.39	0.39	0.39	0.39	-15.85%	1,000
May 29, 2025	0.47	0.47	0.47	0.47	0.47	-	-
May 28, 2025	0.47	0.47	0.47	0.47	0.47	16.25%	3,000
May 27, 2025	0.40	0.40	0.40	0.40	0.40	-	3,005
May 23, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 22, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 21, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 20, 2025	0.40	0.40	0.40	0.40	0.40	0.98%	550
May 19, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 16, 2025	0.33	0.40	0.33	0.40	0.40	-0.30%	3,750
May 15, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 14, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 13, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 12, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 9, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 8, 2025	0.40	0.40	0.40	0.40	0.40	-	-
May 7, 2025	0.44	0.44	0.40	0.40	0.40	-9.70%	1,950
May 6, 2025	0.44	0.44	0.44	0.44	0.44	-	6,000
May 5, 2025	0.44	0.44	0.44	0.44	0.44	-	-
May 2, 2025	0.44	0.44	0.44	0.44	0.44	-	-
May 1, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Apr 30, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Apr 29, 2025	0.44	0.44	0.44	0.44	0.44	-	-
Apr 28, 2025	0.40	0.44	0.40	0.44	0.44	48.50%	17,500
Apr 25, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Apr 24, 2025	0.30	0.30	0.30	0.30	0.30	-	-