ONGold Resources Ltd. (TSXV:ONAU)
0.9000
+0.0200 (2.27%)
Oct 23, 2025, 3:31 PM EDT
ONGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 63,500 |
| Oct 22, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 105,200 |
| Oct 21, 2025 | 1.04 | 1.04 | 0.88 | 0.88 | 0.88 | -4.35% | 185,821 |
| Oct 20, 2025 | 0.85 | 0.98 | 0.84 | 0.92 | 0.92 | 10.84% | 270,615 |
| Oct 17, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | - |
| Oct 16, 2025 | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -7.78% | 76,933 |
| Oct 15, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | - | 24,732 |
| Oct 14, 2025 | 0.89 | 0.90 | 0.86 | 0.90 | 0.90 | 4.65% | 53,095 |
| Oct 10, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -2.27% | 55,746 |
| Oct 9, 2025 | 0.88 | 0.88 | 0.80 | 0.88 | 0.88 | 2.33% | 64,993 |
| Oct 8, 2025 | 0.83 | 0.90 | 0.83 | 0.86 | 0.86 | -2.27% | 43,650 |
| Oct 7, 2025 | 0.86 | 0.90 | 0.82 | 0.88 | 0.88 | -4.35% | 77,582 |
| Oct 6, 2025 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | 2.22% | 14,010 |
| Oct 3, 2025 | 0.97 | 0.99 | 0.90 | 0.90 | 0.90 | -8.16% | 105,000 |
| Oct 2, 2025 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | - | 14,415 |
| Oct 1, 2025 | 1.00 | 1.09 | 0.97 | 0.98 | 0.98 | -2.00% | 27,300 |
| Sep 30, 2025 | 1.08 | 1.19 | 0.87 | 1.00 | 1.00 | -1.96% | 80,292 |
| Sep 29, 2025 | 1.05 | 1.10 | 0.99 | 1.02 | 1.02 | -12.07% | 41,657 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.05 | 1.16 | 1.16 | -2.52% | 80,986 |
| Sep 25, 2025 | 1.07 | 1.19 | 1.07 | 1.19 | 1.19 | 12.26% | 24,264 |
| Sep 24, 2025 | 1.04 | 1.13 | 1.02 | 1.06 | 1.06 | -2.75% | 51,500 |
| Sep 23, 2025 | 1.08 | 1.13 | 1.03 | 1.09 | 1.09 | 6.86% | 70,396 |
| Sep 22, 2025 | 0.88 | 1.09 | 0.88 | 1.02 | 1.02 | 15.91% | 62,797 |
| Sep 19, 2025 | 0.81 | 0.88 | 0.81 | 0.88 | 0.88 | 3.53% | 16,200 |
| Sep 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | - |
| Sep 17, 2025 | 0.84 | 0.86 | 0.84 | 0.85 | 0.85 | -1.16% | 19,100 |
| Sep 16, 2025 | 0.84 | 0.86 | 0.80 | 0.86 | 0.86 | 1.18% | 107,500 |
| Sep 15, 2025 | 0.90 | 0.90 | 0.80 | 0.85 | 0.85 | -5.56% | 62,101 |
| Sep 12, 2025 | 0.90 | 0.90 | 0.86 | 0.90 | 0.90 | - | 19,000 |
| Sep 11, 2025 | 0.90 | 0.92 | 0.85 | 0.90 | 0.90 | -1.10% | 43,700 |
| Sep 10, 2025 | 0.87 | 0.94 | 0.85 | 0.91 | 0.91 | -4.21% | 17,530 |
| Sep 9, 2025 | 0.90 | 0.95 | 0.81 | 0.95 | 0.95 | 5.56% | 81,000 |
| Sep 8, 2025 | 0.80 | 0.95 | 0.77 | 0.90 | 0.90 | 18.42% | 203,486 |
| Sep 5, 2025 | 0.75 | 0.80 | 0.75 | 0.76 | 0.76 | 10.14% | 131,784 |
| Sep 4, 2025 | 0.60 | 0.79 | 0.60 | 0.69 | 0.69 | 21.05% | 206,208 |
| Sep 3, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 1.79% | 27,960 |
| Sep 2, 2025 | 0.49 | 0.56 | 0.48 | 0.56 | 0.56 | 17.89% | 63,116 |
| Aug 29, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -1.04% | 66,000 |
| Aug 28, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | - | 40,000 |
| Aug 27, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | -2.04% | 42,000 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Aug 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.89% | 10,500 |
| Aug 22, 2025 | 0.47 | 0.49 | 0.43 | 0.45 | 0.45 | -3.23% | 67,300 |
| Aug 21, 2025 | 0.44 | 0.47 | 0.42 | 0.47 | 0.47 | 10.71% | 60,380 |
| Aug 20, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -6.67% | 4,000 |
| Aug 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 5,500 |
| Aug 18, 2025 | 0.44 | 0.46 | 0.42 | 0.46 | 0.46 | 12.20% | 284,190 |
| Aug 15, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -2.38% | 190,500 |
| Aug 14, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -8.70% | 21,500 |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |