ONGold Resources Ltd. (TSXV:ONAU)
Canada
· Delayed Price · Currency is CAD 0.4550
-0.0150 (-3.19%)
Mar 28, 2025, 10:49 AM EST
ONGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -5.49% | 3,000 |
| Mar 28, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -3.19% | 500 |
| Mar 27, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 4.44% | 9,578 |
| Mar 26, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 9.76% | 14,000 |
| Mar 25, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -4.65% | 12,500 |
| Mar 24, 2025 | 0.41 | 0.44 | 0.41 | 0.43 | 0.43 | 4.88% | 13,000 |
| Mar 21, 2025 | 0.44 | 0.44 | 0.40 | 0.41 | 0.41 | -8.89% | 11,500 |
| Mar 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 7,500 |
| Mar 19, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2,500 |
| Mar 18, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 4.65% | 10,000 |
| Mar 17, 2025 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -6.52% | 6,000 |
| Mar 14, 2025 | 0.45 | 0.47 | 0.42 | 0.46 | 0.46 | - | 64,400 |
| Mar 13, 2025 | 0.49 | 0.49 | 0.44 | 0.46 | 0.46 | -6.12% | 29,500 |
| Mar 12, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1,080 |
| Mar 11, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 12,000 |
| Mar 10, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 3,000 |
| Mar 7, 2025 | 0.51 | 0.51 | 0.48 | 0.50 | 0.50 | - | 14,686 |
| Mar 6, 2025 | 0.50 | 0.54 | 0.50 | 0.50 | 0.50 | - | 10,000 |
| Mar 5, 2025 | 0.48 | 0.52 | 0.48 | 0.50 | 0.50 | 6.38% | 40,500 |
| Mar 4, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3,500 |
| Mar 3, 2025 | 0.49 | 0.49 | 0.44 | 0.47 | 0.47 | -6.00% | 12,535 |
| Feb 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 1,000 |
| Feb 27, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -7.41% | 12,400 |
| Feb 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 1,800 |
| Feb 25, 2025 | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -3.57% | 4,000 |
| Feb 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 2,000 |
| Feb 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Feb 20, 2025 | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 5,000 |
| Feb 19, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -1.69% | 9,188 |
| Feb 18, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | -7.81% | 6,500 |
| Feb 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -3.03% | 1,000 |
| Feb 13, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.13% | 500 |
| Feb 12, 2025 | 0.68 | 0.68 | 0.64 | 0.64 | 0.64 | -5.88% | 9,600 |
| Feb 11, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 24,000 |
| Feb 10, 2025 | 0.74 | 0.74 | 0.66 | 0.66 | 0.66 | -10.81% | 15,448 |
| Feb 7, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 1,500 |
| Feb 6, 2025 | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 1.39% | 1,500 |
| Feb 5, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -4.00% | 2,000 |
| Feb 4, 2025 | 0.78 | 0.78 | 0.72 | 0.75 | 0.75 | -6.25% | 7,500 |
| Feb 3, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 8,641 |
| Jan 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,500 |
| Jan 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 5,000 |
| Jan 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 2,500 |
| Jan 28, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 2,532 |
| Jan 27, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.78 | -1.27% | 1,500 |
| Jan 24, 2025 | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | -1.25% | 16,500 |
| Jan 23, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 3.90% | 14,500 |
| Jan 22, 2025 | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | 2.67% | 1,000 |
| Jan 21, 2025 | 0.80 | 0.80 | 0.75 | 0.75 | 0.75 | -5.06% | 11,500 |
| Jan 20, 2025 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | -3.66% | 3,501 |