ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2025	0.42	0.42	0.42	0.42	0.42	-	-
Jun 27, 2025	0.42	0.42	0.42	0.42	0.42	-6.67%	1,500
Jun 26, 2025	0.45	0.45	0.42	0.45	0.45	-	12,500
Jun 25, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jun 24, 2025	0.45	0.45	0.45	0.45	0.45	-	15,500
Jun 23, 2025	0.44	0.45	0.42	0.45	0.45	-	70,000
Jun 20, 2025	0.45	0.45	0.45	0.45	0.45	-	11,500
Jun 19, 2025	0.45	0.45	0.45	0.45	0.45	-	12,500
Jun 18, 2025	0.45	0.45	0.45	0.45	0.45	-	29,200
Jun 17, 2025	0.45	0.45	0.45	0.45	0.45	-	23,000
Jun 16, 2025	0.46	0.46	0.44	0.45	0.45	-2.17%	44,100
Jun 13, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	44,490
Jun 12, 2025	0.47	0.47	0.47	0.47	0.47	5.62%	4,000
Jun 11, 2025	0.47	0.47	0.45	0.45	0.45	-3.26%	13,000
Jun 10, 2025	0.47	0.47	0.46	0.46	0.46	-2.13%	53,660
Jun 9, 2025	0.46	0.47	0.46	0.47	0.47	4.44%	1,000
Jun 6, 2025	0.41	0.45	0.41	0.45	0.45	7.14%	217,130
Jun 5, 2025	0.49	0.49	0.41	0.42	0.42	-6.67%	91,100
Jun 4, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Jun 3, 2025	0.49	0.49	0.43	0.45	0.45	-8.16%	14,450
Jun 2, 2025	0.49	0.49	0.49	0.49	0.49	-	13,500