OnGold Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.620	0.620	0.580	0.590	0.590	6,500
2025-02-14	0.640	0.640	0.640	0.640	0.640	1,000
2025-02-13	0.660	0.660	0.660	0.660	0.660	500
2025-02-12	0.680	0.680	0.640	0.640	0.640	9,600
2025-02-11	0.660	0.680	0.660	0.680	0.680	24,000
2025-02-10	0.740	0.740	0.660	0.660	0.660	15,448
2025-02-07	0.730	0.740	0.730	0.740	0.740	1,500
2025-02-06	0.720	0.730	0.720	0.730	0.730	1,500
2025-02-05	0.740	0.740	0.720	0.720	0.720	2,000
2025-02-04	0.780	0.780	0.720	0.750	0.750	7,500
2025-02-03	0.800	0.800	0.800	0.800	0.800	8,641
2025-01-31	0.800	0.800	0.800	0.800	0.800	2,500
2025-01-30	0.800	0.800	0.800	0.800	0.800	5,000
2025-01-29	0.800	0.800	0.800	0.800	0.800	2,500
2025-01-28	0.800	0.800	0.780	0.800	0.800	2,532
2025-01-27	0.800	0.800	0.780	0.780	0.780	1,500
2025-01-24	0.790	0.790	0.750	0.790	0.790	16,500
2025-01-23	0.780	0.800	0.780	0.800	0.800	14,500
2025-01-22	0.760	0.770	0.760	0.770	0.770	1,000
2025-01-21	0.800	0.800	0.750	0.750	0.750	11,500
2025-01-20	0.800	0.800	0.780	0.790	0.790	3,501
2025-01-17	0.870	0.870	0.820	0.820	0.820	8,500
2025-01-16	0.870	0.870	0.850	0.870	0.870	25,000
2025-01-15	0.870	0.870	0.830	0.870	0.870	9,000
2025-01-14	0.870	0.900	0.870	0.900	0.900	26,500
2025-01-13	0.760	0.880	0.760	0.840	0.840	71,000
2025-01-10	0.770	0.770	0.680	0.680	0.680	13,100
2025-01-09	0.790	0.790	0.790	0.790	0.790	2,500
2025-01-08	0.770	0.770	0.770	0.770	0.770	2,000
2025-01-07	0.760	0.790	0.760	0.780	0.780	5,999
2025-01-06	0.740	0.740	0.740	0.740	0.740	4,500
2025-01-03	0.750	0.750	0.740	0.740	0.740	14,500
2025-01-02	0.750	0.750	0.750	0.750	0.750	1,600
2024-12-31	0.750	0.750	0.720	0.750	0.750	7,200
2024-12-30	0.710	0.750	0.710	0.720	0.720	15,500
2024-12-27	0.640	0.710	0.640	0.710	0.710	18,999
2024-12-24	0.630	0.630	0.630	0.630	0.630	3,500
2024-12-23	0.660	0.660	0.610	0.650	0.650	14,700
2024-12-20	0.660	0.660	0.660	0.660	0.660	570
2024-12-19	0.650	0.650	0.640	0.650	0.650	2,500
2024-12-18	0.660	0.660	0.640	0.640	0.640	3,500
2024-12-17	0.690	0.690	0.690	0.690	0.690	2,000
2024-12-16	0.660	0.690	0.640	0.690	0.690	7,100
2024-12-13	0.640	0.690	0.640	0.690	0.690	9,000
2024-12-12	0.730	0.730	0.620	0.650	0.650	10,500
2024-12-11	0.680	0.790	0.680	0.750	0.750	40,187
2024-12-10	0.700	0.700	0.690	0.690	0.690	13,000
2024-12-09	0.700	0.700	0.680	0.700	0.700	27,800
2024-12-06	0.680	0.680	0.630	0.670	0.670	36,000
2024-12-05	0.650	0.690	0.650	0.690	0.690	14,200
2024-12-04	0.600	0.650	0.600	0.650	0.650	42,500
2024-12-03	0.580	0.580	0.560	0.580	0.580	5,000
2024-12-02	0.600	0.610	0.600	0.600	0.600	8,566
2024-11-29	0.550	0.590	0.530	0.580	0.580	46,150
2024-11-28	0.500	0.590	0.500	0.580	0.580	68,250
2024-11-27	0.510	0.570	0.435	0.530	0.530	219,100
2024-11-26	0.540	0.550	0.520	0.520	0.520	172,650
2024-11-25	0.520	0.630	0.510	0.540	0.540	192,883
2024-11-22	0.485	0.485	0.485	0.485	0.485	0
2024-11-21	0.485	0.485	0.485	0.485	0.485	0

← NewerPage 8 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.