Ongold Resources Ltd ONAU
TSXV · Canada · Non-Energy Minerals
CAD 0.6400+0.01 (+1.59%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | CAD 0.64 | +1.59% | CAD 0.63 | CAD 0.64 | CAD 0.62 | 35.26K |
| 2026-10-01 | CAD 0.63 | +1.61% | CAD 0.63 | CAD 0.64 | CAD 0.63 | 17.43K |
| 2026-09-30 | CAD 0.62 | -3.12% | CAD 0.64 | CAD 0.64 | CAD 0.62 | 23.38K |
| 2026-09-29 | CAD 0.64 | -3.03% | CAD 0.69 | CAD 0.69 | CAD 0.64 | 46.06K |
| 2026-09-28 | CAD 0.66 | -12.00% | CAD 0.73 | CAD 0.73 | CAD 0.66 | 58.51K |
| 2026-09-25 | CAD 0.75 | -1.32% | CAD 0.75 | CAD 0.79 | CAD 0.74 | 56.40K |
| 2026-09-24 | CAD 0.76 | +10.95% | CAD 0.72 | CAD 0.79 | CAD 0.66 | 144.61K |
| 2026-09-23 | CAD 0.69 | -6.16% | CAD 0.72 | CAD 0.72 | CAD 0.66 | 70.62K |
| 2026-09-22 | CAD 0.73 | +10.61% | CAD 0.72 | CAD 0.73 | CAD 0.68 | 58.59K |
| 2026-09-21 | CAD 0.66 | +6.45% | CAD 0.64 | CAD 0.69 | CAD 0.63 | 273.73K |
| 2026-09-18 | CAD 0.62 | +1.64% | CAD 0.60 | CAD 0.64 | CAD 0.60 | 73.50K |
| 2026-09-17 | CAD 0.61 | +3.39% | CAD 0.62 | CAD 0.62 | CAD 0.60 | 157.70K |
| 2026-09-16 | CAD 0.59 | -2.48% | CAD 0.65 | CAD 0.66 | CAD 0.59 | 77.27K |
| 2026-09-15 | CAD 0.61 | -0.82% | CAD 0.62 | CAD 0.63 | CAD 0.58 | 156.77K |
| 2026-09-14 | CAD 0.61 | -17.57% | CAD 0.72 | CAD 0.72 | CAD 0.61 | 252.39K |
| 2026-09-11 | CAD 0.74 | -3.90% | CAD 0.78 | CAD 0.79 | CAD 0.73 | 56.84K |
| 2026-09-10 | CAD 0.77 | -6.10% | CAD 0.80 | CAD 0.80 | CAD 0.77 | 94.60K |
| 2026-09-09 | CAD 0.82 | -4.65% | CAD 0.86 | CAD 0.87 | CAD 0.81 | 144.08K |
| 2026-09-08 | CAD 0.86 | -2.27% | CAD 0.90 | CAD 0.90 | CAD 0.86 | 27.40K |
| 2026-09-04 | CAD 0.88 | -5.38% | CAD 0.94 | CAD 0.94 | CAD 0.87 | 111.95K |
| 2026-09-03 | CAD 0.93 | -4.12% | CAD 0.93 | CAD 0.98 | CAD 0.93 | 301.72K |
| 2026-09-02 | CAD 0.97 | +10.23% | CAD 0.95 | CAD 1.02 | CAD 0.86 | 292.78K |
| 2026-09-01 | CAD 0.88 | -1.12% | CAD 0.81 | CAD 0.89 | CAD 0.81 | 69.81K |
| 2026-08-31 | CAD 0.89 | +12.66% | CAD 0.83 | CAD 0.90 | CAD 0.76 | 304.23K |
| 2026-08-28 | CAD 0.79 | +14.49% | CAD 0.71 | CAD 0.84 | CAD 0.70 | 379.04K |
| 2026-08-27 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.72 | CAD 0.68 | 94.90K |
| 2026-08-26 | CAD 0.69 | +1.47% | CAD 0.67 | CAD 0.69 | CAD 0.65 | 29.97K |
| 2026-08-25 | CAD 0.68 | 0.00% | CAD 0.68 | CAD 0.69 | CAD 0.66 | 84.75K |
| 2026-08-24 | CAD 0.68 | -1.45% | CAD 0.70 | CAD 0.71 | CAD 0.67 | 114.20K |
| 2026-08-21 | CAD 0.69 | +13.11% | CAD 0.63 | CAD 0.70 | CAD 0.63 | 105.40K |
| 2026-08-20 | CAD 0.61 | +3.39% | CAD 0.61 | CAD 0.63 | CAD 0.60 | 70.21K |
| 2026-08-19 | CAD 0.59 | +3.51% | CAD 0.59 | CAD 0.59 | CAD 0.57 | 29.80K |
| 2026-08-18 | CAD 0.57 | 0.00% | CAD 0.57 | CAD 0.57 | CAD 0.57 | 2.44K |
| 2026-08-17 | CAD 0.57 | -6.56% | CAD 0.61 | CAD 0.61 | CAD 0.57 | 54.16K |
| 2026-08-14 | CAD 0.61 | 0.00% | CAD 0.61 | CAD 0.61 | CAD 0.61 | 11.10K |
| 2026-08-13 | CAD 0.61 | 0.00% | CAD 0.61 | CAD 0.62 | CAD 0.61 | 47.17K |
| 2026-08-12 | CAD 0.61 | +1.67% | CAD 0.61 | CAD 0.61 | CAD 0.60 | 22.52K |
| 2026-08-11 | CAD 0.60 | +1.69% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 124.10K |
| 2026-08-10 | CAD 0.59 | +3.51% | CAD 0.58 | CAD 0.59 | CAD 0.58 | 56.79K |
| 2026-08-07 | CAD 0.57 | +9.62% | CAD 0.58 | CAD 0.59 | CAD 0.57 | 187.55K |
| 2026-08-06 | CAD 0.52 | 0.00% | CAD 0.52 | CAD 0.52 | CAD 0.52 | 0 |
| 2026-08-05 | CAD 0.52 | +4.00% | CAD 0.51 | CAD 0.56 | CAD 0.51 | 134.76K |
| 2026-08-04 | CAD 0.50 | +4.17% | CAD 0.51 | CAD 0.51 | CAD 0.50 | 100.00K |
| 2026-07-31 | CAD 0.48 | 0.00% | CAD 0.50 | CAD 0.50 | CAD 0.48 | 65.21K |
| 2026-07-30 | CAD 0.48 | -2.04% | CAD 0.48 | CAD 0.48 | CAD 0.48 | 50.37K |
| 2026-07-29 | CAD 0.49 | -2.00% | CAD 0.52 | CAD 0.52 | CAD 0.49 | 22.50K |
| 2026-07-28 | CAD 0.50 | +2.04% | CAD 0.52 | CAD 0.52 | CAD 0.49 | 54.11K |
| 2026-07-27 | CAD 0.49 | -2.00% | CAD 0.50 | CAD 0.50 | CAD 0.49 | 159.50K |
| 2026-07-24 | CAD 0.50 | +2.04% | CAD 0.48 | CAD 0.52 | CAD 0.48 | 386.00K |
| 2026-07-23 | CAD 0.49 | +1.03% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 266.62K |
| 2026-07-22 | CAD 0.49 | +1.04% | CAD 0.47 | CAD 0.49 | CAD 0.47 | 140.99K |
| 2026-07-21 | CAD 0.48 | -2.04% | CAD 0.49 | CAD 0.49 | CAD 0.48 | 13.04K |
| 2026-07-20 | CAD 0.49 | +1.03% | CAD 0.50 | CAD 0.51 | CAD 0.49 | 48.70K |
| 2026-07-17 | CAD 0.49 | -3.00% | CAD 0.51 | CAD 0.51 | CAD 0.49 | 125.87K |
| 2026-07-16 | CAD 0.50 | -1.96% | CAD 0.52 | CAD 0.52 | CAD 0.50 | 39.72K |
| 2026-07-15 | CAD 0.51 | -5.56% | CAD 0.53 | CAD 0.53 | CAD 0.51 | 29.75K |
| 2026-07-14 | CAD 0.54 | +3.85% | CAD 0.56 | CAD 0.56 | CAD 0.53 | 35.43K |
| 2026-07-13 | CAD 0.52 | -7.14% | CAD 0.53 | CAD 0.53 | CAD 0.52 | 20.50K |
| 2026-07-10 | CAD 0.56 | 0.00% | CAD 0.55 | CAD 0.56 | CAD 0.54 | 50.01K |
| 2026-07-09 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 4.88K |
| 2026-07-08 | CAD 0.56 | -5.08% | CAD 0.56 | CAD 0.57 | CAD 0.56 | 80.82K |
| 2026-07-07 | CAD 0.59 | -1.67% | CAD 0.58 | CAD 0.59 | CAD 0.58 | 33.75K |
| 2026-07-06 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 1.50K |
| 2026-07-03 | CAD 0.60 | -6.25% | CAD 0.65 | CAD 0.65 | CAD 0.60 | 12.75K |
| 2026-07-02 | CAD 0.64 | +8.47% | CAD 0.55 | CAD 0.65 | CAD 0.55 | 166.78K |
| 2026-06-30 | CAD 0.59 | +5.36% | CAD 0.56 | CAD 0.60 | CAD 0.56 | 92.56K |
| 2026-06-29 | CAD 0.56 | -1.75% | CAD 0.57 | CAD 0.57 | CAD 0.55 | 32.57K |
| 2026-06-26 | CAD 0.57 | -1.72% | CAD 0.56 | CAD 0.58 | CAD 0.56 | 17.98K |
| 2026-06-25 | CAD 0.58 | +3.57% | CAD 0.57 | CAD 0.58 | CAD 0.57 | 67.61K |
| 2026-06-24 | CAD 0.56 | -3.45% | CAD 0.57 | CAD 0.57 | CAD 0.56 | 33.28K |
| 2026-06-23 | CAD 0.58 | 0.00% | CAD 0.57 | CAD 0.64 | CAD 0.56 | 67.85K |
| 2026-06-22 | CAD 0.58 | -3.33% | CAD 0.59 | CAD 0.59 | CAD 0.56 | 35.00K |
| 2026-06-19 | CAD 0.60 | +3.45% | CAD 0.58 | CAD 0.60 | CAD 0.56 | 31.51K |
| 2026-06-18 | CAD 0.58 | -4.92% | CAD 0.61 | CAD 0.61 | CAD 0.58 | 67.73K |
| 2026-06-17 | CAD 0.61 | -3.17% | CAD 0.65 | CAD 0.66 | CAD 0.61 | 57.50K |
| 2026-06-16 | CAD 0.63 | +1.61% | CAD 0.61 | CAD 0.63 | CAD 0.61 | 16.07K |
| 2026-06-15 | CAD 0.62 | -1.59% | CAD 0.65 | CAD 0.69 | CAD 0.61 | 90.43K |
| 2026-06-12 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.61 | 50.23K |
| 2026-06-11 | CAD 0.63 | 0.00% | CAD 0.60 | CAD 0.63 | CAD 0.60 | 27.50K |
| 2026-06-10 | CAD 0.63 | +1.61% | CAD 0.61 | CAD 0.63 | CAD 0.60 | 27.52K |
| 2026-06-09 | CAD 0.62 | -3.12% | CAD 0.64 | CAD 0.67 | CAD 0.60 | 164.97K |
| 2026-06-08 | CAD 0.64 | -4.48% | CAD 0.64 | CAD 0.65 | CAD 0.58 | 144.17K |
| 2026-06-05 | CAD 0.67 | -6.94% | CAD 0.73 | CAD 0.73 | CAD 0.67 | 128.30K |
| 2026-06-04 | CAD 0.72 | -4.00% | CAD 0.75 | CAD 0.75 | CAD 0.72 | 56.18K |
| 2026-06-03 | CAD 0.75 | -5.06% | CAD 0.78 | CAD 0.78 | CAD 0.75 | 31.88K |
| 2026-06-02 | CAD 0.79 | +3.95% | CAD 0.79 | CAD 0.79 | CAD 0.79 | 748 |
| 2026-06-01 | CAD 0.76 | -1.30% | CAD 0.75 | CAD 0.76 | CAD 0.72 | 96.77K |
| 2026-05-29 | CAD 0.77 | -3.75% | CAD 0.82 | CAD 0.82 | CAD 0.77 | 53.64K |
| 2026-05-28 | CAD 0.80 | +6.67% | CAD 0.73 | CAD 0.80 | CAD 0.73 | 107.71K |
| 2026-05-27 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 11.95K |