ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	0.38	0.38	0.38	0.38	0.38	-5.00%	17,000
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
May 30, 2025	0.50	0.50	0.49	0.49	0.49	2.08%	15,000
May 29, 2025	0.51	0.51	0.46	0.48	0.48	-17.24%	20,100
May 28, 2025	0.58	0.59	0.51	0.58	0.58	-	6,000
May 27, 2025	0.58	0.58	0.58	0.58	0.58	-	5,000
May 26, 2025	0.58	0.58	0.58	0.58	0.58	-	1,200
May 23, 2025	0.58	0.58	0.58	0.58	0.58	-	-
May 22, 2025	0.58	0.58	0.58	0.58	0.58	-	-
May 21, 2025	0.58	0.58	0.58	0.58	0.58	5.45%	1,000
May 20, 2025	0.55	0.55	0.55	0.55	0.55	14.58%	500
May 16, 2025	0.48	0.48	0.48	0.48	0.48	-	-
May 15, 2025	0.48	0.48	0.48	0.48	0.48	-	-
May 14, 2025	0.48	0.48	0.48	0.48	0.48	-	-
May 13, 2025	0.48	0.48	0.48	0.48	0.48	-	6,300
May 12, 2025	0.50	0.50	0.48	0.48	0.48	-14.29%	17,221
May 9, 2025	0.56	0.56	0.56	0.56	0.56	-	-
May 8, 2025	0.56	0.56	0.56	0.56	0.56	-	5,000
May 7, 2025	0.60	0.60	0.56	0.56	0.56	-9.68%	2,000