ONGold Resources Ltd. (TSXV:ONAU)
Canada
· Delayed Price · Currency is CAD 0.5600
0.00 (0.00%)
Apr 29, 2025, 3:47 PM EDT
ONGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | - | 2,000 |
| Apr 28, 2025 | 0.53 | 0.62 | 0.53 | 0.56 | 0.56 | 1.82% | 10,290 |
| Apr 25, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 5.77% | 1,000 |
| Apr 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 8.33% | 27,500 |
| Apr 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 21, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Apr 17, 2025 | 0.52 | 0.54 | 0.47 | 0.48 | 0.48 | -5.88% | 16,572 |
| Apr 16, 2025 | 0.54 | 0.54 | 0.46 | 0.51 | 0.51 | 18.60% | 6,757 |
| Apr 15, 2025 | 0.54 | 0.54 | 0.43 | 0.43 | 0.43 | -18.87% | 1,500 |
| Apr 14, 2025 | 0.48 | 0.53 | 0.48 | 0.53 | 0.53 | 12.77% | 10,330 |
| Apr 11, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.09% | 3,319 |
| Apr 10, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 8, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Apr 7, 2025 | 0.41 | 0.49 | 0.41 | 0.49 | 0.49 | 12.79% | 3,400 |
| Apr 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 2, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Apr 1, 2025 | 0.49 | 0.49 | 0.43 | 0.43 | 0.43 | - | 4,400 |
| Mar 31, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -5.49% | 3,500 |
| Mar 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.19% | 500 |
| Mar 27, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.44% | 9,578 |
| Mar 26, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 9.76% | 14,000 |
| Mar 25, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 12,500 |
| Mar 24, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 4.88% | 13,000 |
| Mar 21, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -8.89% | 11,500 |
| Mar 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 7,500 |
| Mar 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,500 |
| Mar 18, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.65% | 10,000 |
| Mar 17, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.52% | 6,000 |
| Mar 14, 2025 | 0.45 | 0.47 | 0.42 | 0.46 | 0.46 | - | 64,400 |
| Mar 13, 2025 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -6.12% | 29,500 |
| Mar 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,080 |
| Mar 11, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 12,000 |
| Mar 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 3,000 |
| Mar 7, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | - | 14,686 |
| Mar 6, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Mar 5, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 6.38% | 40,500 |
| Mar 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3,500 |
| Mar 3, 2025 | 0.49 | 0.49 | 0.44 | 0.47 | 0.47 | -6.00% | 12,535 |
| Feb 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Feb 27, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -7.41% | 12,400 |
| Feb 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,800 |
| Feb 25, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 4,000 |
| Feb 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 2,000 |
| Feb 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Feb 20, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 5,000 |
| Feb 19, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 9,188 |
| Feb 18, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -7.81% | 6,500 |