OTC Markets OTCQB - Delayed Quote USD
ONGold Resources Ltd. (ONGRF)
0.3973
+0.3973
(0.00%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 0.3973 | 0.3973 | 0.3973 | 0.3973 | 0.3973 | - |
| May 8, 2025 | 0.3973 | 0.3973 | 0.3973 | 0.3973 | 0.3973 | - |
| May 7, 2025 | 0.4406 | 0.4406 | 0.3973 | 0.3973 | 0.3973 | 1,950 |
| May 6, 2025 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| May 5, 2025 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| May 2, 2025 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| May 1, 2025 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| Apr 30, 2025 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| Apr 29, 2025 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| Apr 28, 2025 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 0.4400 | 17,500 |
| Apr 25, 2025 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | - |
| Apr 24, 2025 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | - |
| Apr 23, 2025 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | - |
| Apr 22, 2025 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | - |
| Apr 21, 2025 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | 300 |
| Apr 17, 2025 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | - |
| Apr 16, 2025 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | - |
| Apr 15, 2025 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | - |
| Apr 14, 2025 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | 0.3586 | 7,000 |
| Apr 11, 2025 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| Apr 10, 2025 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| Apr 9, 2025 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| Apr 8, 2025 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| Apr 7, 2025 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| Apr 4, 2025 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| Apr 3, 2025 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| Apr 2, 2025 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | - |
| Apr 1, 2025 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,000 |
| Mar 31, 2025 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 0.2950 | 1,000 |
| Mar 28, 2025 | 0.3257 | 0.3257 | 0.3257 | 0.3257 | 0.3257 | 500 |
| Mar 27, 2025 | 0.3200 | 0.3390 | 0.3200 | 0.3390 | 0.3390 | 8,100 |
| Mar 26, 2025 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 0.3150 | 18,000 |
| Mar 25, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 8,500 |
| Mar 24, 2025 | 0.2831 | 0.3000 | 0.2831 | 0.3000 | 0.3000 | 14,600 |
| Mar 21, 2025 | 0.3000 | 0.3000 | 0.2610 | 0.2610 | 0.2610 | 10,500 |
| Mar 20, 2025 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | - |
| Mar 19, 2025 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | - |
| Mar 18, 2025 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | 0.3177 | 100 |
| Mar 17, 2025 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | - |
| Mar 14, 2025 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | 0.3252 | 15,000 |
| Mar 13, 2025 | 0.3400 | 0.3400 | 0.3091 | 0.3290 | 0.3290 | 2,400 |
| Mar 12, 2025 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | 0.3460 | - |
| Mar 11, 2025 | 0.3473 | 0.3473 | 0.3460 | 0.3460 | 0.3460 | 7,000 |
| Mar 10, 2025 | 0.3556 | 0.3588 | 0.3430 | 0.3588 | 0.3588 | 2,000 |
| Mar 7, 2025 | 0.3855 | 0.3855 | 0.3300 | 0.3598 | 0.3598 | 11,000 |
| Mar 6, 2025 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | - |
| Mar 5, 2025 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | 0.3503 | 600 |
| Mar 4, 2025 | 0.3248 | 0.3420 | 0.3180 | 0.3420 | 0.3420 | 2,700 |
| Mar 3, 2025 | 0.3580 | 0.3580 | 0.3220 | 0.3220 | 0.3220 | 4,300 |
| Feb 28, 2025 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| Feb 27, 2025 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | - |
| Feb 26, 2025 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 0.3940 | 1,000 |
| Feb 25, 2025 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| Feb 24, 2025 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| Feb 21, 2025 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | - |
| Feb 20, 2025 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 0.4180 | 4,785 |
| Feb 19, 2025 | 0.4000 | 0.4180 | 0.4000 | 0.4180 | 0.4180 | 6,700 |
| Feb 18, 2025 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | - |
| Feb 14, 2025 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 0.4480 | 5,000 |
| Feb 13, 2025 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,000 |
| Feb 12, 2025 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| Feb 11, 2025 | 0.4710 | 0.4720 | 0.4710 | 0.4720 | 0.4720 | 1,200 |
| Feb 10, 2025 | 0.4760 | 0.4855 | 0.4715 | 0.4750 | 0.4750 | 20,550 |
| Feb 7, 2025 | 0.5200 | 0.5200 | 0.5106 | 0.5106 | 0.5106 | 2,950 |
| Feb 6, 2025 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
| Feb 5, 2025 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
| Feb 4, 2025 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 1,000 |
| Feb 3, 2025 | 0.5534 | 0.5534 | 0.5534 | 0.5534 | 0.5534 | - |
| Jan 31, 2025 | 0.5534 | 0.5534 | 0.5534 | 0.5534 | 0.5534 | - |
| Jan 30, 2025 | 0.5604 | 0.5604 | 0.5534 | 0.5534 | 0.5534 | 3,000 |
| Jan 29, 2025 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| Jan 28, 2025 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| Jan 27, 2025 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 900 |
| Jan 24, 2025 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| Jan 23, 2025 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 11,500 |
| Jan 22, 2025 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| Jan 21, 2025 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 0.5500 | 5,500 |
| Jan 17, 2025 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 4,009 |
| Jan 16, 2025 | 0.6100 | 0.6100 | 0.5913 | 0.5913 | 0.5913 | 13,500 |
| Jan 15, 2025 | 0.6163 | 0.6163 | 0.6047 | 0.6047 | 0.6047 | 500 |
| Jan 14, 2025 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 1,210 |
| Jan 13, 2025 | 0.6000 | 0.6032 | 0.6000 | 0.6000 | 0.6000 | 90,000 |
| Jan 10, 2025 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
| Jan 8, 2025 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 5,000 |
| Jan 7, 2025 | 0.5332 | 0.5419 | 0.5270 | 0.5419 | 0.5419 | 7,450 |
| Jan 6, 2025 | 0.5370 | 0.5370 | 0.5100 | 0.5100 | 0.5100 | 1,920 |
| Jan 3, 2025 | 0.5205 | 0.5205 | 0.5067 | 0.5067 | 0.5067 | 5,010 |
| Jan 2, 2025 | 0.5205 | 0.5205 | 0.5110 | 0.5110 | 0.5110 | 3,600 |
| Dec 31, 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 5,000 |
| Dec 30, 2024 | 0.5140 | 0.5175 | 0.5040 | 0.5175 | 0.5175 | 11,200 |
| Dec 27, 2024 | 0.4560 | 0.4630 | 0.4560 | 0.4630 | 0.4630 | 8,070 |
| Dec 26, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 10,250 |
| Dec 24, 2024 | 0.4547 | 0.4547 | 0.4547 | 0.4547 | 0.4547 | - |
| Dec 23, 2024 | 0.4600 | 0.4643 | 0.4395 | 0.4547 | 0.4547 | 18,530 |
| Dec 20, 2024 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
| Dec 19, 2024 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | - |
| Dec 18, 2024 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 0.4365 | 1,885 |
| Dec 17, 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| Dec 16, 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| Dec 13, 2024 | 0.4610 | 0.4760 | 0.4610 | 0.4760 | 0.4760 | 6,050 |
| Dec 12, 2024 | 0.5130 | 0.5130 | 0.4500 | 0.4500 | 0.4500 | 2,701 |
| Dec 11, 2024 | 0.5001 | 0.5165 | 0.5001 | 0.5165 | 0.5165 | 5,800 |
| Dec 10, 2024 | 0.4802 | 0.4802 | 0.4802 | 0.4802 | 0.4802 | 100 |
| Dec 9, 2024 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 2,000 |
| Dec 6, 2024 | 0.4484 | 0.4941 | 0.4484 | 0.4941 | 0.4941 | 9,150 |
| Dec 5, 2024 | 0.4628 | 0.4950 | 0.4628 | 0.4950 | 0.4950 | 6,570 |
| Dec 4, 2024 | 0.4520 | 0.4590 | 0.4520 | 0.4590 | 0.4590 | 1,000 |
| Dec 3, 2024 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | - |
| Dec 2, 2024 | 0.4676 | 0.4676 | 0.4246 | 0.4246 | 0.4246 | 2,000 |
| Nov 29, 2024 | 0.3880 | 0.4250 | 0.3880 | 0.4250 | 0.4250 | 5,300 |
| Nov 27, 2024 | 0.3630 | 0.4100 | 0.3460 | 0.3706 | 0.3706 | 53,260 |
| Nov 26, 2024 | 0.3881 | 0.3882 | 0.3659 | 0.3660 | 0.3660 | 91,412 |
| Nov 25, 2024 | 0.3800 | 0.4500 | 0.3480 | 0.3790 | 0.3790 | 60,740 |
| Nov 22, 2024 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | - |
| Nov 21, 2024 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | - |
| Nov 20, 2024 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | - |
| Nov 19, 2024 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | - |
| Nov 18, 2024 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | 0.3749 | 100 |
| Nov 15, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
| Nov 14, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
| Nov 13, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
| Nov 12, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
| Nov 11, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
| Nov 8, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
| Nov 7, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
| Nov 6, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
| Nov 5, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
| Nov 4, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | - |
| Nov 1, 2024 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 0.3790 | 100 |
| Oct 31, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 30, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 29, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 28, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 25, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 24, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 23, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 22, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 21, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 18, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 17, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 16, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 15, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 14, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 11, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 10, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 9, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 8, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 7, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 4, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 3, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 2, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Oct 1, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Sep 30, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Sep 27, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Sep 26, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Sep 25, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| Sep 24, 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 1,000 |
| Sep 23, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | - |
| Sep 20, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,500 |
| Sep 19, 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 10,500 |
| Sep 18, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Sep 17, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Sep 16, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Sep 13, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Sep 12, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Sep 11, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Sep 10, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Sep 9, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Sep 6, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Sep 5, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Sep 4, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Sep 3, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Aug 30, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Aug 29, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Aug 28, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Aug 27, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Aug 26, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Aug 23, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Aug 22, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Aug 21, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Aug 20, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Aug 19, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| Aug 16, 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 10,000 |
Related Tickers
ALVLF Big Ridge Gold Corp.
0.0500
+0.60%
SGCPF Solstice Gold Corp.
0.0337
+2.12%
NSUPF Northern Superior Resources Inc.
0.4125
-1.79%
RMRDF Radisson Mining Resources Inc.
0.2150
-8.08%
RYES Rise Gold Corp.
0.0699
-16.39%
BYAGF Banyan Gold Corp.
0.1776
-2.95%
AUMBF 1911 Gold Corporation
0.1460
-2.67%
SITKF Sitka Gold Corp.
0.3200
-5.55%
AUMB.V 1911 Gold Corporation
0.2100
0.00%
USGDF American Pacific Mining Corp.
0.1450
-3.33%