OnGold Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.930	0.950	0.830	0.860	0.860	351,839
2026-04-27	0.950	0.970	0.950	0.960	0.960	25,118
2026-04-24	0.920	0.940	0.920	0.920	0.920	13,215
2026-04-23	0.920	0.920	0.920	0.920	0.920	23,437
2026-04-22	0.960	0.990	0.940	0.950	0.950	68,382
2026-04-21	0.910	0.920	0.900	0.900	0.900	17,902
2026-04-20	0.930	0.970	0.880	0.890	0.890	45,339
2026-04-17	0.990	1.000	0.980	0.980	0.980	16,682
2026-04-16	1.020	1.020	1.020	1.020	1.020	1,628
2026-04-15	0.980	1.020	0.980	1.020	1.020	3,715
2026-04-14	0.930	1.050	0.930	1.010	1.010	96,416
2026-04-13	0.960	1.000	0.930	0.980	0.980	62,635
2026-04-10	0.920	0.950	0.900	0.950	0.950	67,147
2026-04-09	0.970	1.000	0.950	0.950	0.950	128,565
2026-04-08	1.000	1.030	0.930	0.930	0.930	57,554
2026-04-07	1.000	1.000	0.950	0.950	0.950	165,070
2026-04-06	1.090	1.090	0.960	0.960	0.960	49,458
2026-04-02	0.880	1.010	0.880	0.980	0.980	41,500
2026-04-01	0.950	1.050	0.950	0.980	0.980	83,177
2026-03-31	0.820	0.930	0.820	0.930	0.930	50,046
2026-03-30	0.910	0.940	0.830	0.880	0.880	55,578
2026-03-27	0.810	0.930	0.810	0.900	0.900	81,215
2026-03-26	0.900	0.900	0.850	0.880	0.880	55,447
2026-03-25	0.860	0.900	0.850	0.900	0.900	66,277
2026-03-24	0.880	0.900	0.840	0.840	0.840	165,049
2026-03-23	0.810	0.950	0.800	0.900	0.900	176,610
2026-03-20	1.080	1.080	0.840	0.860	0.860	172,058
2026-03-19	1.060	1.060	0.910	0.950	0.950	124,361
2026-03-18	1.150	1.150	1.070	1.110	1.110	84,295
2026-03-17	1.070	1.140	1.070	1.130	1.130	20,184
2026-03-16	1.130	1.130	1.100	1.120	1.120	92,041
2026-03-13	1.270	1.270	1.140	1.140	1.140	51,279
2026-03-12	1.300	1.300	1.190	1.190	1.190	58,825
2026-03-11	1.340	1.340	1.220	1.300	1.300	88,832
2026-03-10	1.220	1.300	1.210	1.290	1.290	76,801
2026-03-09	1.190	1.220	1.150	1.150	1.150	45,816
2026-03-06	1.200	1.240	1.190	1.210	1.210	30,340
2026-03-05	1.240	1.250	1.210	1.220	1.220	6,412
2026-03-04	1.300	1.300	1.190	1.220	1.220	87,294
2026-03-03	1.310	1.340	1.260	1.300	1.300	32,532
2026-03-02	1.350	1.370	1.300	1.370	1.370	77,543
2026-02-27	1.290	1.350	1.250	1.330	1.330	200,107
2026-02-26	1.150	1.250	1.140	1.250	1.250	43,540
2026-02-25	1.180	1.260	1.170	1.240	1.240	109,766
2026-02-24	1.190	1.190	1.160	1.170	1.170	30,800
2026-02-23	1.210	1.210	1.100	1.150	1.150	217,082
2026-02-20	1.160	1.230	1.160	1.200	1.200	48,056
2026-02-19	1.160	1.260	1.160	1.190	1.190	17,251
2026-02-18	1.210	1.260	1.190	1.200	1.200	82,987
2026-02-17	1.360	1.360	1.250	1.260	1.260	27,256
2026-02-13	1.280	1.350	1.280	1.300	1.300	37,066
2026-02-12	1.330	1.370	1.300	1.320	1.320	25,870
2026-02-11	1.330	1.350	1.250	1.350	1.350	24,955
2026-02-10	1.330	1.330	1.270	1.330	1.330	49,759
2026-02-09	1.280	1.330	1.250	1.320	1.320	51,711
2026-02-06	1.170	1.310	1.160	1.210	1.210	89,048
2026-02-05	1.200	1.200	1.140	1.150	1.150	25,818
2026-02-04	1.210	1.290	1.190	1.240	1.240	58,190
2026-02-03	1.130	1.210	1.130	1.210	1.210	117,810
2026-02-02	1.050	1.140	1.040	1.100	1.100	43,742

← NewerPage 3 of 5 · 252 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.