OnGold Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.900	1.070	0.890	0.890	0.890	173,527
2025-11-03	0.870	0.900	0.870	0.880	0.880	34,981
2025-10-31	0.860	0.910	0.860	0.880	0.880	29,000
2025-10-30	1.040	1.040	0.880	0.880	0.880	103,100
2025-10-29	1.000	1.000	0.930	0.930	0.930	53,700
2025-10-28	1.020	1.080	0.940	1.020	1.020	49,440
2025-10-27	1.000	1.000	0.910	0.910	0.910	69,410
2025-10-24	0.990	1.000	0.990	1.000	1.000	60,100
2025-10-23	0.880	0.900	0.870	0.900	0.900	63,500
2025-10-22	0.880	0.880	0.860	0.880	0.880	105,200
2025-10-21	1.040	1.040	0.880	0.880	0.880	185,821
2025-10-20	0.850	0.980	0.840	0.920	0.920	270,615
2025-10-17	0.830	0.830	0.830	0.830	0.830	0
2025-10-16	0.890	0.890	0.830	0.830	0.830	76,933
2025-10-15	0.890	0.900	0.870	0.900	0.900	24,732
2025-10-14	0.890	0.900	0.860	0.900	0.900	53,095
2025-10-10	0.890	0.890	0.850	0.860	0.860	55,746
2025-10-09	0.880	0.880	0.800	0.880	0.880	64,993
2025-10-08	0.830	0.900	0.830	0.860	0.860	43,650
2025-10-07	0.860	0.900	0.820	0.880	0.880	77,582
2025-10-06	0.980	0.980	0.900	0.920	0.920	14,010
2025-10-03	0.970	0.990	0.900	0.900	0.900	105,000
2025-10-02	0.920	0.990	0.920	0.980	0.980	14,415
2025-10-01	1.000	1.090	0.970	0.980	0.980	27,300
2025-09-30	1.080	1.190	0.870	1.000	1.000	80,292
2025-09-29	1.050	1.100	0.990	1.020	1.020	41,657
2025-09-26	1.200	1.200	1.050	1.160	1.160	80,986
2025-09-25	1.070	1.190	1.070	1.190	1.190	24,264
2025-09-24	1.040	1.130	1.020	1.060	1.060	51,500
2025-09-23	1.080	1.130	1.030	1.090	1.090	70,396
2025-09-22	0.880	1.090	0.880	1.020	1.020	62,797
2025-09-19	0.810	0.880	0.810	0.880	0.880	16,200
2025-09-18	0.850	0.850	0.850	0.850	0.850	0
2025-09-17	0.840	0.860	0.840	0.850	0.850	19,100
2025-09-16	0.840	0.860	0.800	0.860	0.860	107,500
2025-09-15	0.900	0.900	0.800	0.850	0.850	62,101
2025-09-12	0.900	0.900	0.860	0.900	0.900	19,000
2025-09-11	0.900	0.920	0.850	0.900	0.900	43,700
2025-09-10	0.870	0.940	0.850	0.910	0.910	17,530
2025-09-09	0.900	0.950	0.810	0.950	0.950	81,000
2025-09-08	0.800	0.950	0.770	0.900	0.900	203,486
2025-09-05	0.750	0.800	0.750	0.760	0.760	131,784
2025-09-04	0.600	0.790	0.600	0.690	0.690	206,208
2025-09-03	0.550	0.570	0.550	0.570	0.570	27,960
2025-09-02	0.490	0.560	0.475	0.560	0.560	63,116
2025-08-29	0.465	0.490	0.465	0.475	0.475	66,000
2025-08-28	0.480	0.490	0.475	0.480	0.480	40,000
2025-08-27	0.490	0.490	0.470	0.480	0.480	42,000
2025-08-26	0.490	0.490	0.490	0.490	0.490	0
2025-08-25	0.490	0.490	0.490	0.490	0.490	10,500
2025-08-22	0.470	0.490	0.430	0.450	0.450	67,300
2025-08-21	0.440	0.465	0.415	0.465	0.465	60,380
2025-08-20	0.415	0.420	0.415	0.420	0.420	4,000
2025-08-19	0.450	0.450	0.450	0.450	0.450	5,500
2025-08-18	0.440	0.460	0.420	0.460	0.460	284,190
2025-08-15	0.420	0.420	0.410	0.410	0.410	190,500
2025-08-14	0.420	0.420	0.420	0.420	0.420	21,500
2025-08-13	0.460	0.460	0.460	0.460	0.460	0
2025-08-12	0.435	0.460	0.435	0.460	0.460	84,500
2025-08-11	0.415	0.415	0.415	0.415	0.415	5,094

← NewerPage 5 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.