TSXV - Delayed Quote CAD

ONGold Resources Ltd. (ONAU.V)

Compare
0.6800
-0.1100
(-13.92%)
At close: January 10 at 3:44:40 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.7700 0.7700 0.6800 0.6800 0.6800 13,100
Jan 9, 2025 0.7900 0.7900 0.7900 0.7900 0.7900 2,500
Jan 8, 2025 0.7700 0.7700 0.7700 0.7700 0.7700 2,000
Jan 7, 2025 0.7600 0.7900 0.7600 0.7800 0.7800 5,999
Jan 6, 2025 0.7400 0.7400 0.7400 0.7400 0.7400 4,500
Jan 3, 2025 0.7500 0.7500 0.7400 0.7400 0.7400 14,500
Jan 2, 2025 0.7500 0.7500 0.7500 0.7500 0.7500 1,600
Dec 31, 2024 0.7500 0.7500 0.7200 0.7500 0.7500 7,200
Dec 30, 2024 0.7100 0.7500 0.7100 0.7200 0.7200 15,500
Dec 27, 2024 0.6400 0.7100 0.6400 0.7100 0.7100 18,999
Dec 24, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 3,500
Dec 23, 2024 0.6600 0.6600 0.6100 0.6500 0.6500 14,700
Dec 20, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 570
Dec 19, 2024 0.6500 0.6500 0.6400 0.6500 0.6500 2,500
Dec 18, 2024 0.6600 0.6600 0.6400 0.6400 0.6400 3,500
Dec 17, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 2,000
Dec 16, 2024 0.6600 0.6900 0.6400 0.6900 0.6900 7,100
Dec 13, 2024 0.6400 0.6900 0.6400 0.6900 0.6900 9,000
Dec 12, 2024 0.7300 0.7300 0.6200 0.6500 0.6500 10,500
Dec 11, 2024 0.6800 0.7900 0.6800 0.7500 0.7500 40,187
Dec 10, 2024 0.7000 0.7000 0.6900 0.6900 0.6900 13,000
Dec 9, 2024 0.7000 0.7000 0.6800 0.7000 0.7000 27,800
Dec 6, 2024 0.6800 0.6800 0.6300 0.6700 0.6700 36,000
Dec 5, 2024 0.6500 0.6900 0.6500 0.6900 0.6900 14,200
Dec 4, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 42,500
Dec 3, 2024 0.5800 0.5800 0.5600 0.5800 0.5800 5,000
Dec 2, 2024 0.6000 0.6100 0.6000 0.6000 0.6000 8,566
Nov 29, 2024 0.5500 0.5900 0.5300 0.5800 0.5800 46,150
Nov 28, 2024 0.5000 0.5900 0.5000 0.5800 0.5800 68,250
Nov 27, 2024 0.5100 0.5700 0.4350 0.5300 0.5300 219,100
Nov 26, 2024 0.5400 0.5500 0.5200 0.5200 0.5200 172,650
Nov 25, 2024 0.5200 0.6300 0.5100 0.5400 0.5400 192,883
Nov 22, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Nov 21, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 -
Nov 20, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 20,100
Nov 19, 2024 0.4850 0.4850 0.4850 0.4850 0.4850 2,000
Nov 18, 2024 0.5200 0.5200 0.4850 0.4850 0.4850 2,000
Nov 15, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 47,000
Nov 14, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Nov 13, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Nov 12, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Nov 11, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Nov 8, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 2,000
Nov 7, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 500
Nov 6, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 10,000
Nov 5, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Nov 4, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 5,000
Nov 1, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 31, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 30, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 29, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 28, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Oct 25, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,000
Oct 24, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 5,000
Oct 23, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 22, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 21, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 3,270
Oct 18, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 17, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 4,500
Oct 16, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 15, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 11, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 10, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 9, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 8, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 7, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Oct 4, 2024 0.5000 0.5200 0.5000 0.5200 0.5200 5,589
Oct 3, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 500
Oct 2, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 -
Oct 1, 2024 0.4600 0.4600 0.4600 0.4600 0.4600 500
Sep 30, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 13,000
Sep 27, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Sep 26, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Sep 25, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Sep 24, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 5,000
Sep 23, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 108,500
Sep 20, 2024 0.5200 0.5200 0.4500 0.4500 0.4500 10,510
Sep 19, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Sep 18, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Sep 17, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 31,000
Sep 16, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Sep 13, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 2,500
Sep 12, 2024 0.4600 0.5500 0.4600 0.5500 0.5500 2,000
Sep 11, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 10, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 6, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 5, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 4, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Sep 3, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 30, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 29, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 28, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 27, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 26, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 21, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 20, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 16, 2024 0.5200 0.5500 0.5200 0.5500 0.5500 54,500
Aug 15, 2024 0.5200 0.5500 0.5200 0.5200 0.5200 5,900
Aug 14, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 2,400
Aug 13, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 5,000
Aug 12, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Aug 9, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 3,000
Aug 8, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 7, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 6, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 500
Aug 2, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 500
Aug 1, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 12,000
Jul 31, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 2,500
Jul 30, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Jul 29, 2024 0.5500 0.5500 0.5200 0.5500 0.5500 7,576
Jul 26, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 1,000
Jul 25, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 501
Jul 24, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 23, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 14,500
Jul 22, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Jul 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 1,000
Jul 18, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Jul 17, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 14,400
Jul 16, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 32,500
Jul 15, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 2,000
Jul 12, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 12,000
Jul 11, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 26,400
Jul 10, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 9, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 8, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 5, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jul 4, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 3,500
Jul 3, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 6,000
Jul 2, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 28, 2024 0.6000 0.6000 0.5600 0.6000 0.6000 68,000
Jun 27, 2024 0.5500 0.5900 0.5300 0.5500 0.5500 115,011
Jun 26, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 2,100
Jun 25, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 4,500
Jun 24, 2024 0.6000 0.6000 0.5500 0.5500 0.5500 133,000
Jun 21, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
Jun 20, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 2,000
Jun 19, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 500
Jun 18, 2024 0.6300 0.6500 0.6200 0.6500 0.6500 20,000
Jun 17, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jun 14, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 500
Jun 13, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jun 12, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Jun 11, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 800
Jun 10, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 7, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 6,000
Jun 6, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 5, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 4, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jun 3, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 31, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 1,000
May 30, 2024 0.7400 0.7500 0.7400 0.7500 0.7500 3,000
May 29, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
May 28, 2024 0.7300 0.7300 0.6400 0.6800 0.6800 2,502
May 27, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 1,000
May 24, 2024 0.6900 0.6900 0.6700 0.6700 0.6700 8,000
May 23, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 2,000
May 22, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 505
May 21, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 887
May 17, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
May 16, 2024 0.8000 0.8000 0.6400 0.6400 0.6400 17,817
May 15, 2024 0.8000 0.8000 0.7000 0.8000 0.8000 9,500
May 14, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 2,000
May 13, 2024 1.0400 1.0400 0.9000 0.9500 0.9500 9,000
May 10, 2024 0.9500 1.0500 0.9000 0.9000 0.9000 13,050
May 9, 2024 0.7500 0.8300 0.7500 0.8300 0.8300 10,088
May 8, 2024 0.5300 0.7200 0.5300 0.7200 0.7200 170,215

Related Tickers

SUP.V Northern Superior Resources Inc.
0.4750
0.00%
 
BRAU.V Big Ridge Gold Corp.
0.0950
-5.00%
 
H3M.MU Hochschild Mining PLC
2.6975
-3.05%
 
AUOZ.CN Emperor Metals Inc.
0.0850
-5.56%
 
USGD.CN American Pacific Mining Corp.
0.2000
+5.26%
 
NBRK.CN New Break Resources Ltd.
0.0700
0.00%
 
NFLD.CN Exploits Discovery Corp.
0.0500
0.00%
 
WFRSF West African Resources Limited
1.0200
0.00%
 
LMG.V Lincoln Gold Mining Inc.
0.1200
0.00%
 
GUG.V Gungnir Resources Inc.
0.0200
0.00%