OnGold Resources Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.570	0.600	0.550	0.560	0.560	56,675
2026-10-19	0.540	0.570	0.540	0.560	0.560	56,398
2026-10-16	0.540	0.540	0.520	0.530	0.530	39,292
2026-10-15	0.540	0.540	0.510	0.520	0.520	40,590
2026-10-14	0.530	0.530	0.520	0.530	0.530	45,556
2026-10-13	0.550	0.550	0.520	0.530	0.530	72,947
2026-10-09	0.530	0.550	0.530	0.550	0.550	181,588
2026-10-08	0.510	0.520	0.510	0.510	0.510	57,298
2026-10-07	0.540	0.540	0.520	0.530	0.530	171,615
2026-10-06	0.580	0.580	0.530	0.530	0.530	295,867
2026-10-05	0.600	0.600	0.540	0.560	0.560	887,545
2026-10-02	0.630	0.640	0.620	0.640	0.640	35,263
2026-10-01	0.630	0.640	0.630	0.630	0.630	17,426
2026-09-30	0.640	0.640	0.620	0.620	0.620	23,375
2026-09-29	0.690	0.690	0.640	0.640	0.640	46,060
2026-09-28	0.730	0.730	0.660	0.660	0.660	58,513
2026-09-25	0.750	0.790	0.740	0.750	0.750	56,401
2026-09-24	0.720	0.790	0.660	0.760	0.760	144,605
2026-09-23	0.720	0.720	0.660	0.685	0.685	70,621
2026-09-22	0.720	0.730	0.680	0.730	0.730	58,587
2026-09-21	0.640	0.690	0.630	0.660	0.660	273,728
2026-09-18	0.600	0.640	0.600	0.620	0.620	73,502
2026-09-17	0.620	0.620	0.600	0.610	0.610	157,696
2026-09-16	0.650	0.660	0.590	0.590	0.590	77,266
2026-09-15	0.620	0.630	0.580	0.605	0.605	156,773
2026-09-14	0.720	0.720	0.610	0.610	0.610	252,388
2026-09-11	0.780	0.790	0.730	0.740	0.740	56,841
2026-09-10	0.800	0.800	0.770	0.770	0.770	94,602
2026-09-09	0.860	0.865	0.810	0.820	0.820	144,078
2026-09-08	0.900	0.900	0.860	0.860	0.860	27,397
2026-09-04	0.940	0.940	0.870	0.880	0.880	111,953
2026-09-03	0.930	0.980	0.930	0.930	0.930	301,722
2026-09-02	0.950	1.020	0.860	0.970	0.970	292,778
2026-09-01	0.810	0.890	0.810	0.880	0.880	69,808
2026-08-31	0.830	0.900	0.760	0.890	0.890	304,230
2026-08-28	0.710	0.840	0.700	0.790	0.790	379,036
2026-08-27	0.690	0.720	0.680	0.690	0.690	94,901
2026-08-26	0.670	0.690	0.650	0.690	0.690	29,965
2026-08-25	0.680	0.690	0.660	0.680	0.680	84,750
2026-08-24	0.700	0.710	0.670	0.680	0.680	114,201
2026-08-21	0.630	0.700	0.630	0.690	0.690	105,403
2026-08-20	0.610	0.630	0.600	0.610	0.610	70,208
2026-08-19	0.590	0.590	0.570	0.590	0.590	29,800
2026-08-18	0.570	0.570	0.570	0.570	0.570	2,435
2026-08-17	0.610	0.610	0.570	0.570	0.570	54,159
2026-08-14	0.610	0.610	0.610	0.610	0.610	11,100
2026-08-13	0.610	0.620	0.610	0.610	0.610	47,166
2026-08-12	0.610	0.610	0.600	0.610	0.610	22,515
2026-08-11	0.600	0.600	0.600	0.600	0.600	124,099
2026-08-10	0.580	0.590	0.580	0.590	0.590	56,785
2026-08-07	0.580	0.590	0.570	0.570	0.570	187,550
2026-08-06	0.520	0.520	0.520	0.520	0.520	0
2026-08-05	0.510	0.560	0.510	0.520	0.520	134,760
2026-08-04	0.510	0.510	0.500	0.500	0.500	100,002
2026-07-31	0.500	0.500	0.480	0.480	0.480	65,206
2026-07-30	0.480	0.480	0.480	0.480	0.480	50,371
2026-07-29	0.520	0.520	0.485	0.490	0.490	22,500
2026-07-28	0.520	0.520	0.485	0.500	0.500	54,108
2026-07-27	0.500	0.500	0.490	0.490	0.490	159,500
2026-07-24	0.480	0.520	0.480	0.500	0.500	386,000

Page 1 of 3 · 126 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.