ONGold Resources Ltd. (TSXV:ONAU)
Canada flag Canada · Delayed Price · Currency is CAD
0.9000
+0.0200 (2.27%)
Oct 23, 2025, 3:31 PM EDT

ONGold Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20250.880.900.870.900.902.27%63,500
Oct 22, 20250.880.880.860.880.88-105,200
Oct 21, 20251.041.040.880.880.88-4.35%185,821
Oct 20, 20250.850.980.840.920.9210.84%270,615
Oct 17, 20250.830.830.830.830.83--
Oct 16, 20250.890.890.830.830.83-7.78%76,933
Oct 15, 20250.890.900.870.900.90-24,732
Oct 14, 20250.890.900.860.900.904.65%53,095
Oct 10, 20250.890.890.850.860.86-2.27%55,746
Oct 9, 20250.880.880.800.880.882.33%64,993
Oct 8, 20250.830.900.830.860.86-2.27%43,650
Oct 7, 20250.860.900.820.880.88-4.35%77,582
Oct 6, 20250.980.980.900.920.922.22%14,010
Oct 3, 20250.970.990.900.900.90-8.16%105,000
Oct 2, 20250.920.990.920.980.98-14,415
Oct 1, 20251.001.090.970.980.98-2.00%27,300
Sep 30, 20251.081.190.871.001.00-1.96%80,292
Sep 29, 20251.051.100.991.021.02-12.07%41,657
Sep 26, 20251.201.201.051.161.16-2.52%80,986
Sep 25, 20251.071.191.071.191.1912.26%24,264
Sep 24, 20251.041.131.021.061.06-2.75%51,500
Sep 23, 20251.081.131.031.091.096.86%70,396
Sep 22, 20250.881.090.881.021.0215.91%62,797
Sep 19, 20250.810.880.810.880.883.53%16,200
Sep 18, 20250.850.850.850.850.85--
Sep 17, 20250.840.860.840.850.85-1.16%19,100
Sep 16, 20250.840.860.800.860.861.18%107,500
Sep 15, 20250.900.900.800.850.85-5.56%62,101
Sep 12, 20250.900.900.860.900.90-19,000
Sep 11, 20250.900.920.850.900.90-1.10%43,700
Sep 10, 20250.870.940.850.910.91-4.21%17,530
Sep 9, 20250.900.950.810.950.955.56%81,000
Sep 8, 20250.800.950.770.900.9018.42%203,486
Sep 5, 20250.750.800.750.760.7610.14%131,784
Sep 4, 20250.600.790.600.690.6921.05%206,208
Sep 3, 20250.550.570.550.570.571.79%27,960
Sep 2, 20250.490.560.480.560.5617.89%63,116
Aug 29, 20250.470.490.470.480.48-1.04%66,000
Aug 28, 20250.480.490.480.480.48-40,000
Aug 27, 20250.490.490.470.480.48-2.04%42,000
Aug 26, 20250.490.490.490.490.49--
Aug 25, 20250.490.490.490.490.498.89%10,500
Aug 22, 20250.470.490.430.450.45-3.23%67,300
Aug 21, 20250.440.470.420.470.4710.71%60,380
Aug 20, 20250.420.420.420.420.42-6.67%4,000
Aug 19, 20250.450.450.450.450.45-2.17%5,500
Aug 18, 20250.440.460.420.460.4612.20%284,190
Aug 15, 20250.420.420.410.410.41-2.38%190,500
Aug 14, 20250.420.420.420.420.42-8.70%21,500
Aug 13, 20250.460.460.460.460.46--