ONGold Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.45	0.48	0.43	0.48	0.48	7.95%	194,412
Nov 6, 2026	0.41	0.44	0.41	0.44	0.44	7.32%	147,392
Nov 5, 2026	0.45	0.45	0.40	0.41	0.41	-9.89%	50,103
Nov 4, 2026	0.44	0.46	0.44	0.46	0.46	4.60%	55,178
Nov 3, 2026	0.46	0.46	0.42	0.44	0.44	-4.40%	58,900
Nov 2, 2026	0.50	0.50	0.45	0.46	0.46	-3.19%	42,556
Oct 30, 2026	0.51	0.51	0.47	0.47	0.47	-11.32%	98,780
Oct 29, 2026	0.54	0.54	0.51	0.53	0.53	-1.85%	19,126
Oct 28, 2026	0.52	0.54	0.52	0.54	0.54	-	59,816
Oct 27, 2026	0.50	0.54	0.50	0.54	0.54	8.00%	27,982
Oct 26, 2026	0.51	0.52	0.49	0.50	0.50	-	11,959
Oct 23, 2026	0.50	0.50	0.48	0.50	0.50	-	96,442
Oct 22, 2026	0.55	0.55	0.50	0.50	0.50	-7.41%	148,331
Oct 21, 2026	0.57	0.57	0.54	0.54	0.54	-3.57%	25,000
Oct 20, 2026	0.57	0.60	0.55	0.56	0.56	-	56,675
Oct 19, 2026	0.54	0.57	0.54	0.56	0.56	5.66%	56,398
Oct 16, 2026	0.54	0.54	0.52	0.53	0.53	1.92%	39,292
Oct 15, 2026	0.54	0.54	0.51	0.52	0.52	-1.89%	40,590
Oct 14, 2026	0.53	0.53	0.52	0.53	0.53	-	45,556
Oct 13, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	72,947
Oct 9, 2026	0.53	0.55	0.53	0.55	0.55	7.84%	181,588
Oct 8, 2026	0.51	0.52	0.51	0.51	0.51	-3.77%	57,298
Oct 7, 2026	0.54	0.54	0.52	0.53	0.53	-	171,615
Oct 6, 2026	0.58	0.58	0.53	0.53	0.53	-5.36%	295,867
Oct 5, 2026	0.60	0.60	0.54	0.56	0.56	-12.50%	887,545
Oct 2, 2026	0.63	0.64	0.62	0.64	0.64	1.59%	35,263
Oct 1, 2026	0.63	0.64	0.63	0.63	0.63	1.61%	17,426
Sep 30, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	23,375
Sep 29, 2026	0.69	0.69	0.64	0.64	0.64	-3.03%	46,060
Sep 28, 2026	0.73	0.73	0.66	0.66	0.66	-12.00%	58,513
Sep 25, 2026	0.75	0.79	0.74	0.75	0.75	-1.32%	56,401
Sep 24, 2026	0.72	0.79	0.66	0.76	0.76	10.95%	144,605
Sep 23, 2026	0.72	0.72	0.66	0.69	0.69	-6.16%	70,621
Sep 22, 2026	0.72	0.73	0.68	0.73	0.73	10.61%	58,587
Sep 21, 2026	0.64	0.69	0.63	0.66	0.66	6.45%	273,728
Sep 18, 2026	0.60	0.64	0.60	0.62	0.62	1.64%	73,502
Sep 17, 2026	0.62	0.62	0.60	0.61	0.61	3.39%	157,696
Sep 16, 2026	0.65	0.66	0.59	0.59	0.59	-2.48%	77,266
Sep 15, 2026	0.62	0.63	0.58	0.61	0.61	-0.82%	156,773
Sep 14, 2026	0.72	0.72	0.61	0.61	0.61	-17.57%	252,388
Sep 11, 2026	0.78	0.79	0.73	0.74	0.74	-3.90%	56,841
Sep 10, 2026	0.80	0.80	0.77	0.77	0.77	-6.10%	94,602
Sep 9, 2026	0.86	0.87	0.81	0.82	0.82	-4.65%	144,078
Sep 8, 2026	0.90	0.90	0.86	0.86	0.86	-2.27%	27,397
Sep 4, 2026	0.94	0.94	0.87	0.88	0.88	-5.38%	111,953
Sep 3, 2026	0.93	0.98	0.93	0.93	0.93	-4.12%	301,722
Sep 2, 2026	0.95	1.02	0.86	0.97	0.97	10.23%	292,778
Sep 1, 2026	0.81	0.89	0.81	0.88	0.88	-1.12%	69,808
Aug 31, 2026	0.83	0.90	0.76	0.89	0.89	12.66%	304,230
Aug 28, 2026	0.71	0.84	0.70	0.79	0.79	14.49%	379,036