ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 18, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	328,200
Jul 17, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	34,500
Jul 16, 2025	0.39	0.40	0.38	0.40	0.40	-	24,500
Jul 15, 2025	0.44	0.44	0.40	0.40	0.40	-11.11%	240,350
Jul 14, 2025	0.45	0.45	0.45	0.45	0.45	-	1,625
Jul 11, 2025	0.45	0.45	0.45	0.45	0.45	-	7,500
Jul 10, 2025	0.43	0.45	0.43	0.45	0.45	5.88%	6,500
Jul 9, 2025	0.43	0.43	0.43	0.43	0.43	-	-
Jul 8, 2025	0.43	0.43	0.43	0.43	0.43	-	1,000
Jul 7, 2025	0.42	0.43	0.42	0.43	0.43	-	20,000
Jul 4, 2025	0.43	0.43	0.43	0.43	0.43	-	9,500
Jul 3, 2025	0.42	0.44	0.41	0.43	0.43	-3.41%	59,301
Jul 2, 2025	0.44	0.44	0.44	0.44	0.44	4.76%	13,000