ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.77	0.77	0.68	0.71	0.71	-7.79%	268,005
Dec 18, 2025	0.80	0.80	0.76	0.77	0.77	-4.94%	24,363
Dec 17, 2025	0.84	0.84	0.80	0.81	0.81	-2.41%	81,010
Dec 16, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	13,685
Dec 15, 2025	0.86	0.87	0.83	0.84	0.84	-1.18%	36,000
Dec 12, 2025	0.86	0.86	0.85	0.85	0.85	-2.30%	69,700
Dec 11, 2025	0.86	0.88	0.86	0.87	0.87	1.16%	59,726
Dec 10, 2025	0.88	0.90	0.86	0.86	0.86	1.18%	45,500
Dec 9, 2025	0.87	0.89	0.85	0.85	0.85	-3.41%	38,000
Dec 8, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	43,666
Dec 5, 2025	0.88	0.90	0.86	0.86	0.86	-2.27%	89,108
Dec 4, 2025	0.89	0.89	0.85	0.88	0.88	-2.22%	18,235
Dec 3, 2025	0.85	0.96	0.85	0.90	0.90	2.27%	59,150
Dec 2, 2025	0.87	0.90	0.85	0.88	0.88	3.53%	30,700
Dec 1, 2025	0.87	0.90	0.81	0.85	0.85	-	36,546
Nov 28, 2025	0.78	0.85	0.78	0.85	0.85	7.59%	11,100
Nov 27, 2025	0.79	0.79	0.78	0.79	0.79	-1.25%	51,935
Nov 26, 2025	0.79	0.83	0.77	0.80	0.80	1.27%	42,400
Nov 25, 2025	0.83	0.83	0.78	0.79	0.79	-2.47%	35,523
Nov 24, 2025	0.94	0.94	0.77	0.81	0.81	-4.71%	142,663
Nov 21, 2025	0.88	0.88	0.85	0.85	0.85	-2.30%	72,094
Nov 20, 2025	0.88	0.92	0.87	0.87	0.87	-4.40%	36,000
Nov 19, 2025	0.90	0.91	0.88	0.91	0.91	3.41%	4,418
Nov 18, 2025	0.90	0.90	0.88	0.88	0.88	-3.30%	96,310
Nov 17, 2025	0.94	1.00	0.90	0.91	0.91	-9.00%	22,812
Nov 14, 2025	1.00	1.00	1.00	1.00	1.00	7.53%	8,690
Nov 13, 2025	0.93	0.93	0.93	0.93	0.93	3.33%	5,055
Nov 12, 2025	0.98	1.01	0.90	0.90	0.90	-10.00%	75,930
Nov 11, 2025	1.04	1.04	1.00	1.00	1.00	-3.85%	15,045
Nov 10, 2025	1.03	1.07	1.02	1.04	1.04	9.47%	56,385
Nov 7, 2025	1.04	1.04	0.95	0.95	0.95	-	123,512
Nov 6, 2025	0.94	0.95	0.90	0.95	0.95	5.56%	47,600
Nov 5, 2025	0.89	1.02	0.88	0.90	0.90	1.12%	168,520
Nov 4, 2025	0.90	1.07	0.89	0.89	0.89	1.14%	173,527
Nov 3, 2025	0.87	0.90	0.87	0.88	0.88	-	34,981
Oct 31, 2025	0.86	0.91	0.86	0.88	0.88	-	29,000
Oct 30, 2025	1.04	1.04	0.88	0.88	0.88	-5.38%	103,100
Oct 29, 2025	1.00	1.00	0.93	0.93	0.93	-8.82%	53,700
Oct 28, 2025	1.02	1.08	0.94	1.02	1.02	12.09%	49,440
Oct 27, 2025	1.00	1.00	0.91	0.91	0.91	-9.00%	69,410
Oct 24, 2025	0.99	1.00	0.99	1.00	1.00	11.11%	60,100
Oct 23, 2025	0.88	0.90	0.87	0.90	0.90	2.27%	63,500
Oct 22, 2025	0.88	0.88	0.86	0.88	0.88	-	105,200
Oct 21, 2025	1.04	1.04	0.88	0.88	0.88	-4.35%	185,821
Oct 20, 2025	0.85	0.98	0.84	0.92	0.92	10.84%	270,615
Oct 16, 2025	0.89	0.89	0.83	0.83	0.83	-7.78%	76,933
Oct 15, 2025	0.89	0.90	0.87	0.90	0.90	-	24,732
Oct 14, 2025	0.89	0.90	0.86	0.90	0.90	4.65%	53,095
Oct 10, 2025	0.89	0.89	0.85	0.86	0.86	-2.27%	55,746
Oct 9, 2025	0.88	0.88	0.80	0.88	0.88	2.33%	64,993