GoldON Resources Ltd. (TSXV:GLD)
Canada
· Delayed Price · Currency is CAD 0.0500
+0.0050 (11.11%)
Apr 17, 2025, 2:31 PM EDT
GoldON Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 542,736 |
| Apr 16, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 157,821 |
| Apr 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 70,000 |
| Apr 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 86,400 |
| Apr 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | - | 261,600 |
| Apr 10, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 315,600 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 140,500 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 333,900 |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23,100 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 165,134 |
| Apr 3, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 269,300 |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 39,709 |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 190,727 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 170,340 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 95,600 |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 99,300 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 10,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,000 |
| Mar 20, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 33,000 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Mar 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 51,700 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 73,606 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 36,000 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 1,144,200 |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | - |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 47,843 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 9,000 |
| Mar 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 106,200 |
| Mar 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 3,236 |
| Mar 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3,820 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,000 |
| Feb 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 7,700 |
| Feb 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 14.29% | 1,700 |
| Feb 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 152,000 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 37,708 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 24,601 |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 98,700 |
| Feb 19, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 12.50% | 131,011 |
| Feb 18, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 187,221 |
| Feb 14, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 60.00% | 1,538,900 |
| Feb 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -16.67% | 18,900 |
| Feb 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 109,400 |
| Feb 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 20,300 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | - | 160,000 |
| Feb 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4,300 |
| Feb 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 20.00% | 6,200 |