OnGold Resources Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.470	0.490	0.470	0.490	0.490	266,622
2026-07-22	0.470	0.490	0.470	0.485	0.485	140,993
2026-07-21	0.490	0.490	0.480	0.480	0.480	13,035
2026-07-20	0.500	0.510	0.485	0.490	0.490	48,702
2026-07-17	0.510	0.510	0.485	0.485	0.485	125,874
2026-07-16	0.520	0.520	0.500	0.500	0.500	39,720
2026-07-15	0.530	0.530	0.510	0.510	0.510	29,750
2026-07-14	0.560	0.560	0.530	0.540	0.540	35,430
2026-07-13	0.530	0.530	0.520	0.520	0.520	20,501
2026-07-10	0.550	0.560	0.540	0.560	0.560	50,010
2026-07-09	0.560	0.560	0.560	0.560	0.560	4,880
2026-07-08	0.560	0.570	0.560	0.560	0.560	80,824
2026-07-07	0.580	0.590	0.580	0.590	0.590	33,750
2026-07-06	0.600	0.600	0.600	0.600	0.600	1,500
2026-07-03	0.650	0.650	0.600	0.600	0.600	12,750
2026-07-02	0.550	0.650	0.550	0.640	0.640	166,776
2026-06-30	0.560	0.600	0.560	0.590	0.590	92,561
2026-06-29	0.570	0.570	0.550	0.560	0.560	32,565
2026-06-26	0.560	0.580	0.560	0.570	0.570	17,976
2026-06-25	0.570	0.580	0.570	0.580	0.580	67,607
2026-06-24	0.570	0.570	0.560	0.560	0.560	33,283
2026-06-23	0.570	0.640	0.560	0.580	0.580	67,851
2026-06-22	0.590	0.590	0.560	0.580	0.580	35,004
2026-06-19	0.580	0.600	0.560	0.600	0.600	31,505
2026-06-18	0.610	0.610	0.580	0.580	0.580	67,727
2026-06-17	0.650	0.660	0.610	0.610	0.610	57,502
2026-06-16	0.610	0.630	0.610	0.630	0.630	16,067
2026-06-15	0.650	0.690	0.610	0.620	0.620	90,429
2026-06-12	0.630	0.630	0.610	0.630	0.630	50,232
2026-06-11	0.600	0.630	0.600	0.630	0.630	27,500
2026-06-10	0.610	0.630	0.600	0.630	0.630	27,518
2026-06-09	0.640	0.670	0.600	0.620	0.620	164,968
2026-06-08	0.640	0.650	0.580	0.640	0.640	144,167
2026-06-05	0.730	0.730	0.670	0.670	0.670	128,300
2026-06-04	0.750	0.750	0.720	0.720	0.720	56,182
2026-06-03	0.780	0.780	0.750	0.750	0.750	31,884
2026-06-02	0.790	0.790	0.790	0.790	0.790	748
2026-06-01	0.750	0.760	0.720	0.760	0.760	96,770
2026-05-29	0.820	0.820	0.770	0.770	0.770	53,640
2026-05-28	0.730	0.800	0.730	0.800	0.800	107,707
2026-05-27	0.750	0.750	0.750	0.750	0.750	11,954
2026-05-26	0.780	0.790	0.750	0.750	0.750	33,891
2026-05-25	0.810	0.820	0.780	0.780	0.780	43,456
2026-05-22	0.770	0.800	0.710	0.790	0.790	127,926
2026-05-21	0.790	0.790	0.790	0.790	0.790	2,076
2026-05-20	0.800	0.800	0.790	0.790	0.790	34,993
2026-05-19	0.860	0.860	0.800	0.800	0.800	3,049
2026-05-15	0.880	0.880	0.780	0.820	0.820	24,953
2026-05-14	0.870	0.870	0.870	0.870	0.870	0
2026-05-13	0.840	0.870	0.790	0.870	0.870	192,250
2026-05-12	0.780	0.840	0.780	0.830	0.830	33,082
2026-05-11	0.730	0.830	0.730	0.800	0.800	232,356
2026-05-08	0.700	0.720	0.660	0.720	0.720	474,504
2026-05-07	0.750	0.750	0.700	0.710	0.710	12,316
2026-05-06	0.740	0.750	0.680	0.730	0.730	73,047
2026-05-05	0.700	0.730	0.680	0.680	0.680	192,263
2026-05-04	0.760	0.760	0.690	0.720	0.720	78,165
2026-05-01	0.770	0.810	0.730	0.730	0.730	85,723
2026-04-30	0.840	0.840	0.740	0.760	0.760	58,092
2026-04-29	0.840	0.850	0.770	0.780	0.780	165,659

← NewerPage 2 of 11 · 615 trading daysOlder →

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.