ONGold Resources Ltd. (TSXV:ONAU)
Canada
· Delayed Price · Currency is CAD 1.150
-0.060 (-4.96%)
Mar 9, 2026, 3:56 PM EST
ONGold Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.20 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 30,340 |
| Mar 5, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | - | 6,412 |
| Mar 4, 2026 | 1.30 | 1.30 | 1.19 | 1.22 | 1.22 | -6.15% | 87,294 |
| Mar 3, 2026 | 1.31 | 1.34 | 1.26 | 1.30 | 1.30 | -5.11% | 32,532 |
| Mar 2, 2026 | 1.35 | 1.37 | 1.30 | 1.37 | 1.37 | 3.01% | 77,543 |
| Feb 27, 2026 | 1.29 | 1.35 | 1.25 | 1.33 | 1.33 | 6.40% | 200,107 |
| Feb 26, 2026 | 1.15 | 1.25 | 1.14 | 1.25 | 1.25 | 0.81% | 43,540 |
| Feb 25, 2026 | 1.18 | 1.26 | 1.17 | 1.24 | 1.24 | 5.98% | 109,766 |
| Feb 24, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 1.74% | 30,800 |
| Feb 23, 2026 | 1.21 | 1.21 | 1.10 | 1.15 | 1.15 | -4.17% | 217,082 |
| Feb 20, 2026 | 1.16 | 1.23 | 1.16 | 1.20 | 1.20 | 0.84% | 48,056 |
| Feb 19, 2026 | 1.16 | 1.26 | 1.16 | 1.19 | 1.19 | -0.83% | 17,251 |
| Feb 18, 2026 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -4.76% | 82,987 |
| Feb 17, 2026 | 1.36 | 1.36 | 1.25 | 1.26 | 1.26 | -3.08% | 27,256 |
| Feb 13, 2026 | 1.28 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 37,066 |
| Feb 12, 2026 | 1.33 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 25,870 |
| Feb 11, 2026 | 1.33 | 1.35 | 1.25 | 1.35 | 1.35 | 1.50% | 24,955 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.27 | 1.33 | 1.33 | 0.76% | 49,759 |
| Feb 9, 2026 | 1.28 | 1.33 | 1.25 | 1.32 | 1.32 | 9.09% | 51,711 |
| Feb 6, 2026 | 1.17 | 1.31 | 1.16 | 1.21 | 1.21 | 5.22% | 89,048 |
| Feb 5, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -7.26% | 25,818 |
| Feb 4, 2026 | 1.21 | 1.29 | 1.19 | 1.24 | 1.24 | 2.48% | 58,190 |
| Feb 3, 2026 | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | 10.00% | 117,810 |
| Feb 2, 2026 | 1.05 | 1.14 | 1.04 | 1.10 | 1.10 | 1.85% | 43,742 |
| Jan 30, 2026 | 1.10 | 1.10 | 0.98 | 1.08 | 1.08 | -1.82% | 96,036 |
| Jan 29, 2026 | 1.33 | 1.33 | 1.09 | 1.10 | 1.10 | -17.29% | 332,163 |
| Jan 28, 2026 | 1.29 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 106,362 |
| Jan 27, 2026 | 1.24 | 1.28 | 1.10 | 1.27 | 1.27 | 10.43% | 132,891 |
| Jan 26, 2026 | 1.18 | 1.35 | 1.15 | 1.15 | 1.15 | 2.68% | 219,144 |
| Jan 23, 2026 | 0.85 | 1.14 | 0.84 | 1.12 | 1.12 | 38.27% | 443,392 |
| Jan 22, 2026 | 0.86 | 0.86 | 0.81 | 0.81 | 0.81 | 1.25% | 176,466 |
| Jan 21, 2026 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | -2.44% | 52,470 |
| Jan 20, 2026 | 0.81 | 0.85 | 0.79 | 0.82 | 0.82 | -2.38% | 71,452 |
| Jan 19, 2026 | 0.80 | 0.85 | 0.76 | 0.84 | 0.84 | 9.09% | 301,197 |
| Jan 16, 2026 | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -1.28% | 80,092 |
| Jan 15, 2026 | 0.84 | 0.85 | 0.78 | 0.78 | 0.78 | -6.02% | 131,496 |
| Jan 14, 2026 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -3.49% | 375,067 |
| Jan 13, 2026 | 0.89 | 0.92 | 0.85 | 0.86 | 0.86 | 1.18% | 162,309 |
| Jan 12, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | - | 158,859 |
| Jan 9, 2026 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 57,215 |
| Jan 8, 2026 | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | -1.14% | 112,058 |
| Jan 7, 2026 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -2.22% | 350,714 |
| Jan 6, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -4.26% | 144,174 |
| Jan 5, 2026 | 0.88 | 0.94 | 0.87 | 0.94 | 0.94 | 8.05% | 227,700 |
| Jan 2, 2026 | 0.96 | 0.96 | 0.85 | 0.87 | 0.87 | -13.00% | 201,162 |
| Dec 31, 2025 | 0.81 | 1.01 | 0.78 | 1.00 | 1.00 | 17.65% | 461,157 |
| Dec 30, 2025 | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | 4.94% | 160,123 |
| Dec 29, 2025 | 0.75 | 0.84 | 0.72 | 0.81 | 0.81 | 12.50% | 269,649 |
| Dec 24, 2025 | 0.74 | 0.77 | 0.72 | 0.72 | 0.72 | -1.37% | 121,851 |
| Dec 23, 2025 | 0.75 | 0.77 | 0.68 | 0.73 | 0.73 | -1.35% | 694,114 |
| Dec 22, 2025 | 0.74 | 0.82 | 0.72 | 0.74 | 0.74 | 4.23% | 291,094 |
| Dec 19, 2025 | 0.77 | 0.77 | 0.68 | 0.71 | 0.71 | -7.79% | 268,005 |
| Dec 18, 2025 | 0.80 | 0.80 | 0.76 | 0.77 | 0.77 | -4.94% | 24,363 |
| Dec 17, 2025 | 0.84 | 0.84 | 0.80 | 0.81 | 0.81 | -2.41% | 81,010 |
| Dec 16, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 13,685 |
| Dec 15, 2025 | 0.86 | 0.87 | 0.83 | 0.84 | 0.84 | -1.18% | 36,000 |
| Dec 12, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -2.30% | 69,700 |
| Dec 11, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 1.16% | 59,726 |
| Dec 10, 2025 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | 1.18% | 45,500 |
| Dec 9, 2025 | 0.87 | 0.89 | 0.85 | 0.85 | 0.85 | -3.41% | 38,000 |
| Dec 8, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 43,666 |
| Dec 5, 2025 | 0.88 | 0.90 | 0.86 | 0.86 | 0.86 | -2.27% | 89,108 |
| Dec 4, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -2.22% | 18,235 |
| Dec 3, 2025 | 0.85 | 0.96 | 0.85 | 0.90 | 0.90 | 2.27% | 59,150 |
| Dec 2, 2025 | 0.87 | 0.90 | 0.85 | 0.88 | 0.88 | 3.53% | 30,700 |
| Dec 1, 2025 | 0.87 | 0.90 | 0.81 | 0.85 | 0.85 | - | 36,546 |
| Nov 28, 2025 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | 7.59% | 11,100 |
| Nov 27, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | -1.25% | 51,935 |
| Nov 26, 2025 | 0.79 | 0.83 | 0.77 | 0.80 | 0.80 | 1.27% | 42,400 |
| Nov 25, 2025 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -2.47% | 35,523 |
| Nov 24, 2025 | 0.94 | 0.94 | 0.77 | 0.81 | 0.81 | -4.71% | 142,663 |
| Nov 21, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -2.30% | 72,094 |
| Nov 20, 2025 | 0.88 | 0.92 | 0.87 | 0.87 | 0.87 | -4.40% | 36,000 |
| Nov 19, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.91 | 3.41% | 4,418 |
| Nov 18, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -3.30% | 96,310 |
| Nov 17, 2025 | 0.94 | 1.00 | 0.90 | 0.91 | 0.91 | -9.00% | 22,812 |
| Nov 14, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 7.53% | 8,690 |
| Nov 13, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.33% | 5,055 |
| Nov 12, 2025 | 0.98 | 1.01 | 0.90 | 0.90 | 0.90 | -10.00% | 75,930 |
| Nov 11, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 15,045 |
| Nov 10, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 9.47% | 56,385 |
| Nov 7, 2025 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | - | 123,512 |
| Nov 6, 2025 | 0.94 | 0.95 | 0.90 | 0.95 | 0.95 | 5.56% | 47,600 |
| Nov 5, 2025 | 0.89 | 1.02 | 0.88 | 0.90 | 0.90 | 1.12% | 168,520 |
| Nov 4, 2025 | 0.90 | 1.07 | 0.89 | 0.89 | 0.89 | 1.14% | 173,527 |
| Nov 3, 2025 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | - | 34,981 |
| Oct 31, 2025 | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | - | 29,000 |
| Oct 30, 2025 | 1.04 | 1.04 | 0.88 | 0.88 | 0.88 | -5.38% | 103,100 |
| Oct 29, 2025 | 1.00 | 1.00 | 0.93 | 0.93 | 0.93 | -8.82% | 53,700 |
| Oct 28, 2025 | 1.02 | 1.08 | 0.94 | 1.02 | 1.02 | 12.09% | 49,440 |
| Oct 27, 2025 | 1.00 | 1.00 | 0.91 | 0.91 | 0.91 | -9.00% | 69,410 |
| Oct 24, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 11.11% | 60,100 |
| Oct 23, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 63,500 |
| Oct 22, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 105,200 |
| Oct 21, 2025 | 1.04 | 1.04 | 0.88 | 0.88 | 0.88 | -4.35% | 185,821 |
| Oct 20, 2025 | 0.85 | 0.98 | 0.84 | 0.92 | 0.92 | 10.84% | 270,615 |
| Oct 16, 2025 | 0.89 | 0.89 | 0.83 | 0.83 | 0.83 | -7.78% | 76,933 |
| Oct 15, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | - | 24,732 |
| Oct 14, 2025 | 0.89 | 0.90 | 0.86 | 0.90 | 0.90 | 4.65% | 53,095 |
| Oct 10, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -2.27% | 55,746 |