OnGold Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.100	1.100	0.980	1.080	1.080	96,036
2026-01-29	1.330	1.330	1.090	1.100	1.100	332,163
2026-01-28	1.290	1.330	1.270	1.330	1.330	106,362
2026-01-27	1.240	1.280	1.100	1.270	1.270	132,891
2026-01-26	1.180	1.350	1.150	1.150	1.150	219,144
2026-01-23	0.850	1.140	0.840	1.120	1.120	443,392
2026-01-22	0.860	0.860	0.810	0.810	0.810	176,466
2026-01-21	0.830	0.830	0.800	0.800	0.800	52,470
2026-01-20	0.810	0.850	0.790	0.820	0.820	71,452
2026-01-19	0.800	0.850	0.760	0.840	0.840	301,197
2026-01-16	0.790	0.790	0.760	0.770	0.770	80,092
2026-01-15	0.840	0.850	0.780	0.780	0.780	131,496
2026-01-14	0.870	0.870	0.830	0.830	0.830	375,067
2026-01-13	0.890	0.920	0.850	0.860	0.860	162,309
2026-01-12	0.880	0.880	0.850	0.850	0.850	158,859
2026-01-09	0.880	0.880	0.850	0.850	0.850	57,215
2026-01-08	0.890	0.890	0.860	0.870	0.870	112,058
2026-01-07	0.910	0.920	0.880	0.880	0.880	350,714
2026-01-06	0.950	0.950	0.900	0.900	0.900	144,174
2026-01-05	0.880	0.940	0.870	0.940	0.940	227,700
2026-01-02	0.960	0.960	0.850	0.870	0.870	201,162
2025-12-31	0.810	1.010	0.780	1.000	1.000	461,157
2025-12-30	0.810	0.880	0.810	0.850	0.850	160,123
2025-12-29	0.750	0.840	0.720	0.810	0.810	269,649
2025-12-24	0.740	0.770	0.720	0.720	0.720	121,851
2025-12-23	0.750	0.770	0.680	0.730	0.730	694,114
2025-12-22	0.740	0.820	0.720	0.740	0.740	291,094
2025-12-19	0.770	0.770	0.680	0.710	0.710	268,005
2025-12-18	0.800	0.800	0.760	0.770	0.770	24,363
2025-12-17	0.840	0.840	0.800	0.810	0.810	81,010
2025-12-16	0.840	0.840	0.830	0.830	0.830	13,685
2025-12-15	0.860	0.870	0.830	0.840	0.840	36,000
2025-12-12	0.860	0.860	0.850	0.850	0.850	69,700
2025-12-11	0.860	0.880	0.860	0.870	0.870	59,726
2025-12-10	0.880	0.900	0.860	0.860	0.860	45,500
2025-12-09	0.870	0.890	0.850	0.850	0.850	38,000
2025-12-08	0.860	0.880	0.860	0.880	0.880	43,666
2025-12-05	0.880	0.900	0.860	0.860	0.860	89,108
2025-12-04	0.890	0.890	0.850	0.880	0.880	18,235
2025-12-03	0.850	0.960	0.850	0.900	0.900	59,150
2025-12-02	0.870	0.900	0.850	0.880	0.880	30,700
2025-12-01	0.865	0.900	0.810	0.850	0.850	36,546
2025-11-28	0.780	0.850	0.780	0.850	0.850	11,100
2025-11-27	0.790	0.790	0.780	0.790	0.790	51,935
2025-11-26	0.790	0.830	0.770	0.800	0.800	42,400
2025-11-25	0.830	0.830	0.780	0.790	0.790	35,523
2025-11-24	0.940	0.940	0.770	0.810	0.810	142,663
2025-11-21	0.880	0.880	0.850	0.850	0.850	72,094
2025-11-20	0.880	0.920	0.870	0.870	0.870	36,000
2025-11-19	0.900	0.910	0.880	0.910	0.910	4,418
2025-11-18	0.900	0.900	0.880	0.880	0.880	96,310
2025-11-17	0.940	1.000	0.900	0.910	0.910	22,812
2025-11-14	1.000	1.000	1.000	1.000	1.000	8,690
2025-11-13	0.930	0.930	0.930	0.930	0.930	5,055
2025-11-12	0.980	1.010	0.900	0.900	0.900	75,930
2025-11-11	1.040	1.040	1.000	1.000	1.000	15,045
2025-11-10	1.030	1.070	1.020	1.040	1.040	56,385
2025-11-07	1.040	1.040	0.950	0.950	0.950	123,512
2025-11-06	0.940	0.950	0.900	0.950	0.950	47,600
2025-11-05	0.890	1.020	0.880	0.900	0.900	168,520

← NewerPage 4 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.