OnGold Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.480	0.480	0.480	0.480	0.480	0
2025-05-13	0.480	0.480	0.480	0.480	0.480	6,300
2025-05-12	0.500	0.500	0.480	0.480	0.480	17,221
2025-05-09	0.560	0.560	0.560	0.560	0.560	0
2025-05-08	0.560	0.560	0.560	0.560	0.560	5,000
2025-05-07	0.600	0.600	0.560	0.560	0.560	2,000
2025-05-06	0.610	0.620	0.610	0.620	0.620	7,000
2025-05-05	0.550	0.550	0.550	0.550	0.550	1,000
2025-05-02	0.560	0.560	0.560	0.560	0.560	0
2025-05-01	0.560	0.560	0.560	0.560	0.560	0
2025-04-30	0.560	0.560	0.560	0.560	0.560	0
2025-04-29	0.570	0.570	0.560	0.560	0.560	2,000
2025-04-28	0.530	0.620	0.530	0.560	0.560	10,290
2025-04-25	0.530	0.550	0.530	0.550	0.550	1,000
2025-04-24	0.520	0.520	0.520	0.520	0.520	27,500
2025-04-23	0.480	0.480	0.480	0.480	0.480	0
2025-04-22	0.480	0.480	0.480	0.480	0.480	0
2025-04-21	0.480	0.480	0.480	0.480	0.480	0
2025-04-17	0.520	0.540	0.470	0.480	0.480	16,572
2025-04-16	0.540	0.540	0.460	0.510	0.510	6,757
2025-04-15	0.540	0.540	0.430	0.430	0.430	1,500
2025-04-14	0.480	0.530	0.480	0.530	0.530	10,330
2025-04-11	0.480	0.480	0.470	0.470	0.470	3,319
2025-04-10	0.485	0.485	0.485	0.485	0.485	0
2025-04-09	0.485	0.485	0.485	0.485	0.485	0
2025-04-08	0.485	0.485	0.485	0.485	0.485	0
2025-04-07	0.405	0.485	0.405	0.485	0.485	3,400
2025-04-04	0.430	0.430	0.430	0.430	0.430	0
2025-04-03	0.430	0.430	0.430	0.430	0.430	0
2025-04-02	0.430	0.430	0.430	0.430	0.430	0
2025-04-01	0.485	0.485	0.430	0.430	0.430	4,400
2025-03-31	0.450	0.450	0.430	0.430	0.430	3,500
2025-03-28	0.455	0.455	0.455	0.455	0.455	500
2025-03-27	0.460	0.470	0.455	0.470	0.470	9,578
2025-03-26	0.410	0.450	0.410	0.450	0.450	14,000
2025-03-25	0.430	0.430	0.410	0.410	0.410	12,500
2025-03-24	0.410	0.435	0.410	0.430	0.430	13,000
2025-03-21	0.440	0.440	0.400	0.410	0.410	11,500
2025-03-20	0.450	0.450	0.450	0.450	0.450	7,500
2025-03-19	0.450	0.450	0.450	0.450	0.450	2,500
2025-03-18	0.430	0.450	0.430	0.450	0.450	10,000
2025-03-17	0.460	0.460	0.430	0.430	0.430	6,000
2025-03-14	0.450	0.470	0.420	0.460	0.460	64,400
2025-03-13	0.490	0.490	0.435	0.460	0.460	29,500
2025-03-12	0.490	0.490	0.490	0.490	0.490	1,080
2025-03-11	0.500	0.510	0.490	0.490	0.490	12,000
2025-03-10	0.500	0.500	0.490	0.500	0.500	3,000
2025-03-07	0.510	0.510	0.480	0.500	0.500	14,686
2025-03-06	0.500	0.540	0.500	0.500	0.500	10,000
2025-03-05	0.480	0.520	0.480	0.500	0.500	40,500
2025-03-04	0.465	0.470	0.465	0.470	0.470	3,500
2025-03-03	0.490	0.490	0.440	0.470	0.470	12,535
2025-02-28	0.500	0.500	0.500	0.500	0.500	1,000
2025-02-27	0.530	0.530	0.500	0.500	0.500	12,400
2025-02-26	0.540	0.540	0.540	0.540	0.540	1,800
2025-02-25	0.540	0.550	0.540	0.540	0.540	4,000
2025-02-24	0.560	0.560	0.560	0.560	0.560	2,000
2025-02-21	0.560	0.560	0.560	0.560	0.560	0
2025-02-20	0.580	0.580	0.560	0.560	0.560	5,000
2025-02-19	0.580	0.580	0.570	0.580	0.580	9,188

← NewerPage 7 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.