ONGold Resources Ltd. (TSXV:ONAU)
Canada · Delayed Price · Currency is CAD 1.200
-0.100 (-7.69%)
Mar 12, 2026, 1:29 PM EST
ONGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 1.34 | 1.34 | 1.22 | 1.30 | 1.30 | 0.78% | 88,832 |
| Mar 10, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 12.17% | 76,801 |
| Mar 9, 2026 | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 45,816 |
| Mar 6, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 30,340 |
| Mar 5, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | - | 6,412 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -6.15% | 87,294 |
| Mar 3, 2026 | 1.31 | 1.34 | 1.26 | 1.30 | 1.30 | -5.11% | 32,532 |
| Mar 2, 2026 | 1.35 | 1.37 | 1.30 | 1.37 | 1.37 | 3.01% | 77,543 |
| Feb 27, 2026 | 1.29 | 1.35 | 1.25 | 1.33 | 1.33 | 6.40% | 200,107 |
| Feb 26, 2026 | 1.15 | 1.25 | 1.14 | 1.25 | 1.25 | 0.81% | 43,540 |
| Feb 25, 2026 | 1.18 | 1.26 | 1.17 | 1.24 | 1.24 | 5.98% | 109,766 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 1.74% | 30,800 |
| Feb 23, 2026 | 1.21 | 1.21 | 1.10 | 1.15 | 1.15 | -4.17% | 217,082 |
| Feb 20, 2026 | 1.16 | 1.23 | 1.16 | 1.20 | 1.20 | 0.84% | 48,056 |
| Feb 19, 2026 | 1.16 | 1.26 | 1.16 | 1.19 | 1.19 | -0.83% | 17,251 |
| Feb 18, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -4.76% | 82,987 |
| Feb 17, 2026 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -3.08% | 27,256 |
| Feb 13, 2026 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 37,066 |
| Feb 12, 2026 | 1.33 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 25,870 |
| Feb 11, 2026 | 1.33 | 1.35 | 1.25 | 1.35 | 1.35 | 1.50% | 24,955 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.27 | 1.33 | 1.33 | 0.76% | 49,759 |
| Feb 9, 2026 | 1.28 | 1.33 | 1.25 | 1.32 | 1.32 | 9.09% | 51,711 |
| Feb 6, 2026 | 1.17 | 1.31 | 1.16 | 1.21 | 1.21 | 5.22% | 89,048 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -7.26% | 25,818 |
| Feb 4, 2026 | 1.21 | 1.29 | 1.19 | 1.24 | 1.24 | 2.48% | 58,190 |
| Feb 3, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 10.00% | 117,810 |
| Feb 2, 2026 | 1.05 | 1.14 | 1.04 | 1.10 | 1.10 | 1.85% | 43,742 |
| Jan 30, 2026 | 1.10 | 1.10 | 0.98 | 1.08 | 1.08 | -1.82% | 96,036 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.09 | 1.10 | 1.10 | -17.29% | 332,163 |
| Jan 28, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 106,362 |
| Jan 27, 2026 | 1.24 | 1.28 | 1.10 | 1.27 | 1.27 | 10.43% | 132,891 |
| Jan 26, 2026 | 1.18 | 1.35 | 1.15 | 1.15 | 1.15 | 2.68% | 219,144 |
| Jan 23, 2026 | 0.85 | 1.14 | 0.84 | 1.12 | 1.12 | 38.27% | 443,392 |
| Jan 22, 2026 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | 1.25% | 176,466 |
| Jan 21, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 52,470 |
| Jan 20, 2026 | 0.81 | 0.85 | 0.79 | 0.82 | 0.82 | -2.38% | 71,452 |
| Jan 19, 2026 | 0.80 | 0.85 | 0.76 | 0.84 | 0.84 | 9.09% | 301,197 |
| Jan 16, 2026 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -1.28% | 80,092 |
| Jan 15, 2026 | 0.84 | 0.85 | 0.78 | 0.78 | 0.78 | -6.02% | 131,496 |
| Jan 14, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -3.49% | 375,067 |
| Jan 13, 2026 | 0.89 | 0.92 | 0.85 | 0.86 | 0.86 | 1.18% | 162,309 |
| Jan 12, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | - | 158,859 |
| Jan 9, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 57,215 |
| Jan 8, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 112,058 |
| Jan 7, 2026 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -2.22% | 350,714 |
| Jan 6, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -4.26% | 144,174 |
| Jan 5, 2026 | 0.88 | 0.94 | 0.87 | 0.94 | 0.94 | 8.05% | 227,700 |
| Jan 2, 2026 | 0.96 | 0.96 | 0.85 | 0.87 | 0.87 | -13.00% | 201,162 |
| Dec 31, 2025 | 0.81 | 1.01 | 0.78 | 1.00 | 1.00 | 17.65% | 461,157 |
| Dec 30, 2025 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | 4.94% | 160,123 |