OnGold Resources Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-08-23 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-08-22 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-08-21 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-08-20 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-08-19 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-08-16 | 0.520 | 0.550 | 0.520 | 0.550 | 0.550 | 54,500 |
| 2024-08-15 | 0.520 | 0.550 | 0.520 | 0.520 | 0.520 | 5,900 |
| 2024-08-14 | 0.530 | 0.530 | 0.530 | 0.530 | 0.530 | 2,400 |
| 2024-08-13 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 5,000 |
| 2024-08-12 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-08-09 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 3,000 |
| 2024-08-08 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-08-07 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-08-06 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 500 |
| 2024-08-02 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 500 |
| 2024-08-01 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 12,000 |
| 2024-07-31 | 0.550 | 0.550 | 0.530 | 0.530 | 0.530 | 2,500 |
| 2024-07-30 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 1,000 |
| 2024-07-29 | 0.550 | 0.550 | 0.520 | 0.550 | 0.550 | 7,576 |
| 2024-07-26 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 1,000 |
| 2024-07-25 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 501 |
| 2024-07-24 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-07-23 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 14,500 |
| 2024-07-22 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 0 |
| 2024-07-19 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 1,000 |
| 2024-07-18 | 0.520 | 0.520 | 0.520 | 0.520 | 0.520 | 0 |
| 2024-07-17 | 0.550 | 0.550 | 0.520 | 0.520 | 0.520 | 14,400 |
| 2024-07-16 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 32,500 |
| 2024-07-15 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 2,000 |
| 2024-07-12 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 12,000 |
| 2024-07-11 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 26,400 |
| 2024-07-10 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-07-09 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-07-08 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-07-05 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-07-04 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 3,500 |
| 2024-07-03 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 6,000 |
| 2024-07-02 | 0.600 | 0.600 | 0.600 | 0.600 | 0.600 | 0 |
| 2024-06-28 | 0.600 | 0.600 | 0.560 | 0.600 | 0.600 | 68,000 |
| 2024-06-27 | 0.550 | 0.590 | 0.530 | 0.550 | 0.550 | 115,011 |
| 2024-06-26 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 2,100 |
| 2024-06-25 | 0.550 | 0.550 | 0.550 | 0.550 | 0.550 | 4,500 |
| 2024-06-24 | 0.600 | 0.600 | 0.550 | 0.550 | 0.550 | 133,000 |
| 2024-06-21 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 500 |
| 2024-06-20 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 2,000 |
| 2024-06-19 | 0.650 | 0.650 | 0.650 | 0.650 | 0.650 | 500 |
| 2024-06-18 | 0.630 | 0.650 | 0.620 | 0.650 | 0.650 | 20,000 |
| 2024-06-17 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 0 |
| 2024-06-14 | 0.700 | 0.700 | 0.700 | 0.700 | 0.700 | 500 |
| 2024-06-13 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-06-12 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 0 |
| 2024-06-11 | 0.720 | 0.720 | 0.720 | 0.720 | 0.720 | 800 |
| 2024-06-10 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-06-07 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 6,000 |
| 2024-06-06 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-06-05 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-06-04 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-06-03 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 0 |
| 2024-05-31 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 1,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.