ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2025	0.80	0.80	0.78	0.79	0.79	-3.66%	3,501
Jan 17, 2025	0.87	0.87	0.82	0.82	0.82	-5.75%	8,500
Jan 16, 2025	0.87	0.87	0.85	0.87	0.87	-	25,000
Jan 15, 2025	0.87	0.87	0.83	0.87	0.87	-3.33%	9,000
Jan 14, 2025	0.87	0.90	0.87	0.90	0.90	7.14%	26,500
Jan 13, 2025	0.76	0.88	0.76	0.84	0.84	23.53%	71,000
Jan 10, 2025	0.77	0.77	0.68	0.68	0.68	-13.92%	13,100
Jan 9, 2025	0.79	0.79	0.79	0.79	0.79	2.60%	2,500
Jan 8, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	2,000
Jan 7, 2025	0.76	0.79	0.76	0.78	0.78	5.41%	5,999
Jan 6, 2025	0.74	0.74	0.74	0.74	0.74	-	4,500
Jan 3, 2025	0.75	0.75	0.74	0.74	0.74	-1.33%	14,500
Jan 2, 2025	0.75	0.75	0.75	0.75	0.75	-	1,600
Dec 31, 2024	0.75	0.75	0.72	0.75	0.75	4.17%	7,200
Dec 30, 2024	0.71	0.75	0.71	0.72	0.72	1.41%	15,500
Dec 27, 2024	0.64	0.71	0.64	0.71	0.71	12.70%	18,999
Dec 24, 2024	0.63	0.63	0.63	0.63	0.63	-3.08%	3,500
Dec 23, 2024	0.66	0.66	0.61	0.65	0.65	-1.52%	14,700
Dec 20, 2024	0.66	0.66	0.66	0.66	0.66	1.54%	570
Dec 19, 2024	0.65	0.65	0.64	0.65	0.65	1.56%	2,500
Dec 18, 2024	0.66	0.66	0.64	0.64	0.64	-7.25%	3,500
Dec 17, 2024	0.69	0.69	0.69	0.69	0.69	-	2,000
Dec 16, 2024	0.66	0.69	0.64	0.69	0.69	-	7,100
Dec 13, 2024	0.64	0.69	0.64	0.69	0.69	6.15%	9,000
Dec 12, 2024	0.73	0.73	0.62	0.65	0.65	-13.33%	10,500
Dec 11, 2024	0.68	0.79	0.68	0.75	0.75	8.70%	40,187
Dec 10, 2024	0.70	0.70	0.69	0.69	0.69	-1.43%	13,000
Dec 9, 2024	0.70	0.70	0.68	0.70	0.70	4.48%	27,800
Dec 6, 2024	0.68	0.68	0.63	0.67	0.67	-2.90%	36,000
Dec 5, 2024	0.65	0.69	0.65	0.69	0.69	6.15%	14,200
Dec 4, 2024	0.60	0.65	0.60	0.65	0.65	12.07%	42,500
Dec 3, 2024	0.58	0.58	0.56	0.58	0.58	-3.33%	5,000
Dec 2, 2024	0.60	0.61	0.60	0.60	0.60	3.45%	8,566
Nov 29, 2024	0.55	0.59	0.53	0.58	0.58	-	46,150
Nov 28, 2024	0.50	0.59	0.50	0.58	0.58	9.43%	68,250
Nov 27, 2024	0.51	0.57	0.44	0.53	0.53	1.92%	219,100
Nov 26, 2024	0.54	0.55	0.52	0.52	0.52	-3.70%	172,650
Nov 25, 2024	0.52	0.63	0.51	0.54	0.54	11.34%	192,883
Nov 22, 2024	0.49	0.49	0.49	0.49	0.49	-	-
Nov 21, 2024	0.49	0.49	0.49	0.49	0.49	-	-
Nov 20, 2024	0.49	0.49	0.49	0.49	0.49	-	20,100
Nov 19, 2024	0.49	0.49	0.49	0.49	0.49	-	2,000
Nov 18, 2024	0.52	0.52	0.49	0.49	0.49	-1.02%	2,000
Nov 15, 2024	0.49	0.49	0.49	0.49	0.49	-5.77%	47,000
Nov 14, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Nov 13, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Nov 12, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Nov 11, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Nov 8, 2024	0.52	0.52	0.52	0.52	0.52	-	2,000
Nov 7, 2024	0.52	0.52	0.52	0.52	0.52	-	500
Nov 6, 2024	0.52	0.52	0.52	0.52	0.52	-	10,000
Nov 5, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Nov 4, 2024	0.52	0.52	0.52	0.52	0.52	4.00%	5,000
Nov 1, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Oct 31, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Oct 30, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Oct 29, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Oct 28, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Oct 25, 2024	0.50	0.50	0.50	0.50	0.50	-3.85%	1,000
Oct 24, 2024	0.50	0.52	0.50	0.52	0.52	-	5,000
Oct 23, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Oct 22, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Oct 21, 2024	0.52	0.52	0.52	0.52	0.52	-	3,270
Oct 18, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Oct 17, 2024	0.52	0.52	0.52	0.52	0.52	-	4,500
Oct 16, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Oct 15, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Oct 11, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Oct 10, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Oct 9, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Oct 8, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Oct 7, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Oct 4, 2024	0.50	0.52	0.50	0.52	0.52	8.33%	5,589
Oct 3, 2024	0.48	0.48	0.48	0.48	0.48	4.35%	500
Oct 2, 2024	0.46	0.46	0.46	0.46	0.46	-	-
Oct 1, 2024	0.46	0.46	0.46	0.46	0.46	-11.54%	500
Sep 30, 2024	0.52	0.52	0.52	0.52	0.52	-	13,000
Sep 27, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Sep 26, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Sep 25, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Sep 24, 2024	0.52	0.52	0.52	0.52	0.52	-	5,000
Sep 23, 2024	0.52	0.52	0.52	0.52	0.52	15.56%	108,500
Sep 20, 2024	0.52	0.52	0.45	0.45	0.45	-13.46%	10,510
Sep 19, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Sep 18, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Sep 17, 2024	0.52	0.52	0.52	0.52	0.52	-	31,000
Sep 16, 2024	0.52	0.52	0.52	0.52	0.52	-	-
Sep 13, 2024	0.52	0.52	0.52	0.52	0.52	-5.45%	2,500
Sep 12, 2024	0.46	0.55	0.46	0.55	0.55	-	2,000
Sep 11, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Sep 10, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Sep 9, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Sep 6, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Sep 5, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Sep 4, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Sep 3, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Aug 30, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Aug 29, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Aug 28, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Aug 27, 2024	0.55	0.55	0.55	0.55	0.55	-	-