ONGold Resources Ltd. (TSXV:ONAU)
0.9800
-0.0200 (-2.00%)
Oct 1, 2025, 3:59 PM EDT
ONGold Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | - | - |
Aug 12, 2025 | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | 10.84% | 84,500 |
Aug 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -9.78% | 5,094 |
Aug 8, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | - |
Aug 7, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 1.10% | 45,000 |
Aug 6, 2025 | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | 12.35% | 100,500 |
Aug 5, 2025 | 0.46 | 0.46 | 0.41 | 0.41 | 0.41 | -11.96% | 7,500 |
Aug 1, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 8.24% | 44,510 |
Jul 31, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 7.59% | 7,500 |
Jul 30, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -5.95% | 3,562 |
Jul 29, 2025 | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | 9.09% | 128,850 |
Jul 28, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 126,300 |
Jul 25, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 21,500 |
Jul 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | 500,000 |
Jul 23, 2025 | 0.36 | 0.39 | 0.36 | 0.38 | 0.38 | 4.11% | 567,100 |
Jul 22, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | -1.35% | 81,400 |
Jul 21, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 219,000 |