ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.78	0.85	0.78	0.85	0.85	7.59%	11,100
Nov 27, 2025	0.79	0.79	0.78	0.79	0.79	-1.25%	51,935
Nov 26, 2025	0.79	0.83	0.77	0.80	0.80	1.27%	42,400
Nov 25, 2025	0.83	0.83	0.78	0.79	0.79	-2.47%	35,523
Nov 24, 2025	0.94	0.94	0.77	0.81	0.81	-4.71%	142,663
Nov 21, 2025	0.88	0.88	0.85	0.85	0.85	-2.30%	72,094
Nov 20, 2025	0.88	0.92	0.87	0.87	0.87	-4.40%	36,000
Nov 19, 2025	0.90	0.91	0.88	0.91	0.91	3.41%	4,418
Nov 18, 2025	0.90	0.90	0.88	0.88	0.88	-3.30%	96,310
Nov 17, 2025	0.94	1.00	0.90	0.91	0.91	-9.00%	22,812
Nov 14, 2025	1.00	1.00	1.00	1.00	1.00	7.53%	8,690
Nov 13, 2025	0.93	0.93	0.93	0.93	0.93	3.33%	5,055
Nov 12, 2025	0.98	1.01	0.90	0.90	0.90	-10.00%	75,930
Nov 11, 2025	1.04	1.04	1.00	1.00	1.00	-3.85%	15,045
Nov 10, 2025	1.03	1.07	1.02	1.04	1.04	9.47%	56,385
Nov 7, 2025	1.04	1.04	0.95	0.95	0.95	-	123,512
Nov 6, 2025	0.94	0.95	0.90	0.95	0.95	5.56%	47,600
Nov 5, 2025	0.89	1.02	0.88	0.90	0.90	1.12%	168,520
Nov 4, 2025	0.90	1.07	0.89	0.89	0.89	1.14%	173,527
Nov 3, 2025	0.87	0.90	0.87	0.88	0.88	-	34,981
Oct 31, 2025	0.86	0.91	0.86	0.88	0.88	-	29,000
Oct 30, 2025	1.04	1.04	0.88	0.88	0.88	-5.38%	103,100
Oct 29, 2025	1.00	1.00	0.93	0.93	0.93	-8.82%	53,700
Oct 28, 2025	1.02	1.08	0.94	1.02	1.02	12.09%	49,440
Oct 27, 2025	1.00	1.00	0.91	0.91	0.91	-9.00%	69,410
Oct 24, 2025	0.99	1.00	0.99	1.00	1.00	11.11%	60,100
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 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 17, 2025	0.84	0.86	0.84	0.85	0.85	-1.16%	19,100