OnGold Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.415	0.415	0.415	0.415	0.415	5,094
2025-08-08	0.460	0.460	0.460	0.460	0.460	0
2025-08-07	0.455	0.460	0.455	0.460	0.460	45,000
2025-08-06	0.455	0.460	0.430	0.455	0.455	100,500
2025-08-05	0.460	0.460	0.405	0.405	0.405	7,500
2025-08-01	0.430	0.460	0.430	0.460	0.460	44,510
2025-07-31	0.425	0.430	0.425	0.425	0.425	7,500
2025-07-30	0.400	0.400	0.395	0.395	0.395	3,562
2025-07-29	0.385	0.430	0.385	0.420	0.420	128,850
2025-07-28	0.365	0.390	0.365	0.385	0.385	126,300
2025-07-25	0.365	0.370	0.365	0.370	0.370	21,500
2025-07-24	0.360	0.360	0.360	0.360	0.360	500,000
2025-07-23	0.355	0.390	0.355	0.380	0.380	567,100
2025-07-22	0.370	0.370	0.345	0.365	0.365	81,400
2025-07-21	0.370	0.370	0.370	0.370	0.370	219,000
2025-07-18	0.375	0.375	0.365	0.370	0.370	328,200
2025-07-17	0.380	0.380	0.380	0.380	0.380	34,500
2025-07-16	0.385	0.400	0.380	0.400	0.400	24,500
2025-07-15	0.435	0.435	0.400	0.400	0.400	240,350
2025-07-14	0.450	0.450	0.450	0.450	0.450	1,625
2025-07-11	0.450	0.450	0.450	0.450	0.450	7,500
2025-07-10	0.425	0.450	0.425	0.450	0.450	6,500
2025-07-09	0.425	0.425	0.425	0.425	0.425	0
2025-07-08	0.425	0.425	0.425	0.425	0.425	1,000
2025-07-07	0.415	0.425	0.415	0.425	0.425	20,000
2025-07-04	0.425	0.425	0.425	0.425	0.425	9,500
2025-07-03	0.420	0.440	0.405	0.425	0.425	59,301
2025-07-02	0.440	0.440	0.440	0.440	0.440	13,000
2025-06-30	0.420	0.420	0.420	0.420	0.420	0
2025-06-27	0.420	0.420	0.420	0.420	0.420	1,500
2025-06-26	0.450	0.450	0.420	0.450	0.450	12,500
2025-06-25	0.450	0.450	0.450	0.450	0.450	0
2025-06-24	0.450	0.450	0.445	0.450	0.450	15,500
2025-06-23	0.440	0.450	0.420	0.450	0.450	70,000
2025-06-20	0.450	0.450	0.450	0.450	0.450	11,500
2025-06-19	0.450	0.450	0.450	0.450	0.450	12,500
2025-06-18	0.450	0.450	0.450	0.450	0.450	29,200
2025-06-17	0.450	0.450	0.450	0.450	0.450	23,000
2025-06-16	0.460	0.460	0.440	0.450	0.450	44,100
2025-06-13	0.470	0.470	0.460	0.460	0.460	44,490
2025-06-12	0.470	0.470	0.470	0.470	0.470	4,000
2025-06-11	0.470	0.470	0.445	0.445	0.445	13,000
2025-06-10	0.470	0.470	0.460	0.460	0.460	53,660
2025-06-09	0.455	0.470	0.455	0.470	0.470	1,000
2025-06-06	0.410	0.450	0.405	0.450	0.450	217,130
2025-06-05	0.490	0.490	0.410	0.420	0.420	91,100
2025-06-04	0.450	0.450	0.450	0.450	0.450	0
2025-06-03	0.490	0.490	0.430	0.450	0.450	14,450
2025-06-02	0.490	0.490	0.490	0.490	0.490	13,500
2025-05-30	0.495	0.495	0.485	0.490	0.490	15,000
2025-05-29	0.510	0.510	0.460	0.480	0.480	20,100
2025-05-28	0.580	0.590	0.510	0.580	0.580	6,000
2025-05-27	0.580	0.580	0.580	0.580	0.580	5,000
2025-05-26	0.580	0.580	0.580	0.580	0.580	1,200
2025-05-23	0.580	0.580	0.580	0.580	0.580	0
2025-05-22	0.580	0.580	0.580	0.580	0.580	0
2025-05-21	0.580	0.580	0.580	0.580	0.580	1,000
2025-05-20	0.550	0.550	0.550	0.550	0.550	500
2025-05-16	0.480	0.480	0.480	0.480	0.480	0
2025-05-15	0.480	0.480	0.480	0.480	0.480	0

← NewerPage 6 of 11 · 616 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.