ONGold Resources Ltd. (TSXV:ONAU)
Canada · Delayed Price · Currency is CAD 0.9800
+0.0500 (5.38%)
Apr 1, 2026, 3:11 PM EST
ONGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 0.82 | 0.93 | 0.82 | 0.93 | 0.93 | 5.68% | 50,046 |
| Mar 30, 2026 | 0.91 | 0.94 | 0.83 | 0.88 | 0.88 | -2.22% | 55,578 |
| Mar 27, 2026 | 0.81 | 0.93 | 0.81 | 0.90 | 0.90 | 2.27% | 81,215 |
| Mar 26, 2026 | 0.90 | 0.90 | 0.85 | 0.88 | 0.88 | -2.22% | 55,447 |
| Mar 25, 2026 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | 7.14% | 66,277 |
| Mar 24, 2026 | 0.88 | 0.90 | 0.84 | 0.84 | 0.84 | -6.67% | 165,049 |
| Mar 23, 2026 | 0.81 | 0.95 | 0.80 | 0.90 | 0.90 | 4.65% | 176,610 |
| Mar 20, 2026 | 1.08 | 1.08 | 0.84 | 0.86 | 0.86 | -9.47% | 172,058 |
| Mar 19, 2026 | 1.06 | 1.06 | 0.91 | 0.95 | 0.95 | -14.41% | 124,361 |
| Mar 18, 2026 | 1.15 | 1.15 | 1.07 | 1.11 | 1.11 | -1.77% | 84,295 |
| Mar 17, 2026 | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | 0.89% | 20,184 |
| Mar 16, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -1.75% | 92,041 |
| Mar 13, 2026 | 1.27 | 1.27 | 1.14 | 1.14 | 1.14 | -4.20% | 51,279 |
| Mar 12, 2026 | 1.30 | 1.30 | 1.19 | 1.19 | 1.19 | -8.46% | 58,825 |
| Mar 11, 2026 | 1.34 | 1.34 | 1.22 | 1.30 | 1.30 | 0.78% | 88,832 |
| Mar 10, 2026 | 1.22 | 1.30 | 1.21 | 1.29 | 1.29 | 12.17% | 76,801 |
| Mar 9, 2026 | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | -4.96% | 45,816 |
| Mar 6, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 30,340 |
| Mar 5, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | - | 6,412 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -6.15% | 87,294 |
| Mar 3, 2026 | 1.31 | 1.34 | 1.26 | 1.30 | 1.30 | -5.11% | 32,532 |
| Mar 2, 2026 | 1.35 | 1.37 | 1.30 | 1.37 | 1.37 | 3.01% | 77,543 |
| Feb 27, 2026 | 1.29 | 1.35 | 1.25 | 1.33 | 1.33 | 6.40% | 200,107 |
| Feb 26, 2026 | 1.15 | 1.25 | 1.14 | 1.25 | 1.25 | 0.81% | 43,540 |
| Feb 25, 2026 | 1.18 | 1.26 | 1.17 | 1.24 | 1.24 | 5.98% | 109,766 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 1.74% | 30,800 |
| Feb 23, 2026 | 1.21 | 1.21 | 1.10 | 1.15 | 1.15 | -4.17% | 217,082 |
| Feb 20, 2026 | 1.16 | 1.23 | 1.16 | 1.20 | 1.20 | 0.84% | 48,056 |
| Feb 19, 2026 | 1.16 | 1.26 | 1.16 | 1.19 | 1.19 | -0.83% | 17,251 |
| Feb 18, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -4.76% | 82,987 |
| Feb 17, 2026 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -3.08% | 27,256 |
| Feb 13, 2026 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 37,066 |
| Feb 12, 2026 | 1.33 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 25,870 |
| Feb 11, 2026 | 1.33 | 1.35 | 1.25 | 1.35 | 1.35 | 1.50% | 24,955 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.27 | 1.33 | 1.33 | 0.76% | 49,759 |
| Feb 9, 2026 | 1.28 | 1.33 | 1.25 | 1.32 | 1.32 | 9.09% | 51,711 |
| Feb 6, 2026 | 1.17 | 1.31 | 1.16 | 1.21 | 1.21 | 5.22% | 89,048 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -7.26% | 25,818 |
| Feb 4, 2026 | 1.21 | 1.29 | 1.19 | 1.24 | 1.24 | 2.48% | 58,190 |
| Feb 3, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 10.00% | 117,810 |
| Feb 2, 2026 | 1.05 | 1.14 | 1.04 | 1.10 | 1.10 | 1.85% | 43,742 |
| Jan 30, 2026 | 1.10 | 1.10 | 0.98 | 1.08 | 1.08 | -1.82% | 96,036 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.09 | 1.10 | 1.10 | -17.29% | 332,163 |
| Jan 28, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 106,362 |
| Jan 27, 2026 | 1.24 | 1.28 | 1.10 | 1.27 | 1.27 | 10.43% | 132,891 |
| Jan 26, 2026 | 1.18 | 1.35 | 1.15 | 1.15 | 1.15 | 2.68% | 219,144 |
| Jan 23, 2026 | 0.85 | 1.14 | 0.84 | 1.12 | 1.12 | 38.27% | 443,392 |
| Jan 22, 2026 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | 1.25% | 176,466 |
| Jan 21, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 52,470 |
| Jan 20, 2026 | 0.81 | 0.85 | 0.79 | 0.82 | 0.82 | -2.38% | 71,452 |