ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.50	0.50	0.48	0.48	0.48	-	65,206
Jul 30, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	50,371
Jul 29, 2026	0.52	0.52	0.49	0.49	0.49	-2.00%	22,500
Jul 28, 2026	0.52	0.52	0.49	0.50	0.50	2.04%	54,108
Jul 27, 2026	0.50	0.50	0.49	0.49	0.49	-2.00%	159,500
Jul 24, 2026	0.48	0.52	0.48	0.50	0.50	2.04%	386,000
Jul 23, 2026	0.47	0.49	0.47	0.49	0.49	1.03%	266,622
Jul 22, 2026	0.47	0.49	0.47	0.49	0.49	1.04%	140,993
Jul 21, 2026	0.49	0.49	0.48	0.48	0.48	-2.04%	13,035
Jul 20, 2026	0.50	0.51	0.49	0.49	0.49	1.03%	48,702
Jul 17, 2026	0.51	0.51	0.49	0.49	0.49	-3.00%	125,874
Jul 16, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	39,720
Jul 15, 2026	0.53	0.53	0.51	0.51	0.51	-5.56%	29,750
Jul 14, 2026	0.56	0.56	0.53	0.54	0.54	3.85%	35,430
Jul 13, 2026	0.53	0.53	0.52	0.52	0.52	-7.14%	20,501
Jul 10, 2026	0.55	0.56	0.54	0.56	0.56	-	50,010
Jul 9, 2026	0.56	0.56	0.56	0.56	0.56	-	4,880
Jul 8, 2026	0.56	0.57	0.56	0.56	0.56	-5.08%	80,824
Jul 7, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	33,750
Jul 6, 2026	0.60	0.60	0.60	0.60	0.60	-	1,500
Jul 3, 2026	0.65	0.65	0.60	0.60	0.60	-6.25%	12,750
Jul 2, 2026	0.55	0.65	0.55	0.64	0.64	8.47%	166,776
Jun 30, 2026	0.56	0.60	0.56	0.59	0.59	5.36%	92,561
Jun 29, 2026	0.57	0.57	0.55	0.56	0.56	-1.75%	32,565
Jun 26, 2026	0.56	0.58	0.56	0.57	0.57	-1.72%	17,976
Jun 25, 2026	0.57	0.58	0.57	0.58	0.58	3.57%	67,607
Jun 24, 2026	0.57	0.57	0.56	0.56	0.56	-3.45%	33,283
Jun 23, 2026	0.57	0.64	0.56	0.58	0.58	-	67,851
Jun 22, 2026	0.59	0.59	0.56	0.58	0.58	-3.33%	35,004
Jun 19, 2026	0.58	0.60	0.56	0.60	0.60	3.45%	31,505
Jun 18, 2026	0.61	0.61	0.58	0.58	0.58	-4.92%	67,727
Jun 17, 2026	0.65	0.66	0.61	0.61	0.61	-3.17%	57,502
Jun 16, 2026	0.61	0.63	0.61	0.63	0.63	1.61%	16,067
Jun 15, 2026	0.65	0.69	0.61	0.62	0.62	-1.59%	90,429
Jun 12, 2026	0.63	0.63	0.61	0.63	0.63	-	50,232
Jun 11, 2026	0.60	0.63	0.60	0.63	0.63	-	27,500
Jun 10, 2026	0.61	0.63	0.60	0.63	0.63	1.61%	27,518
Jun 9, 2026	0.64	0.67	0.60	0.62	0.62	-3.13%	164,968
Jun 8, 2026	0.64	0.65	0.58	0.64	0.64	-4.48%	144,167
Jun 5, 2026	0.73	0.73	0.67	0.67	0.67	-6.94%	128,300
Jun 4, 2026	0.75	0.75	0.72	0.72	0.72	-4.00%	56,182
Jun 3, 2026	0.78	0.78	0.75	0.75	0.75	-5.06%	31,884
Jun 2, 2026	0.79	0.79	0.79	0.79	0.79	3.95%	748
Jun 1, 2026	0.75	0.76	0.72	0.76	0.76	-1.30%	96,770
May 29, 2026	0.82	0.82	0.77	0.77	0.77	-3.75%	53,640
May 28, 2026	0.73	0.80	0.73	0.80	0.80	6.67%	107,707
May 27, 2026	0.75	0.75	0.75	0.75	0.75	-	11,954
May 26, 2026	0.78	0.79	0.75	0.75	0.75	-3.85%	33,891
May 25, 2026	0.81	0.82	0.78	0.78	0.78	-1.27%	43,456
May 22, 2026	0.77	0.80	0.71	0.79	0.79	-	127,926