OTC Markets OTCQB - Delayed Quote USD

ONGold Resources Ltd. (ONGRF)

0.3825

+0.0425

+(12.50%)

As of June 11 at 8:00:00 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	0.3451	0.3825	0.3300	0.3825	0.3825	8,100
Jun 11, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jun 10, 2025	0.3330	0.3400	0.3330	0.3400	0.3400	53,160
Jun 9, 2025	0.3330	0.3330	0.3330	0.3330	0.3330	-
Jun 6, 2025	0.3063	0.3330	0.3063	0.3330	0.3330	80,500
Jun 5, 2025	0.3545	0.3545	0.3545	0.3545	0.3545	-
Jun 4, 2025	0.3544	0.3545	0.3544	0.3545	0.3545	13,000
Jun 3, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Jun 2, 2025	0.3627	0.3627	0.3600	0.3600	0.3600	2,200
May 30, 2025	0.3913	0.3913	0.3913	0.3913	0.3913	1,000
May 29, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	-
May 28, 2025	0.4650	0.4650	0.4650	0.4650	0.4650	3,000
May 27, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	3,005
May 23, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 22, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 21, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
May 20, 2025	0.3999	0.4000	0.3999	0.4000	0.4000	550
May 19, 2025	0.3961	0.3961	0.3961	0.3961	0.3961	-
May 16, 2025	0.3311	0.3961	0.3311	0.3961	0.3961	3,750
May 15, 2025	0.3973	0.3973	0.3973	0.3973	0.3973	-
May 14, 2025	0.3973	0.3973	0.3973	0.3973	0.3973	-
May 13, 2025	0.3973	0.3973	0.3973	0.3973	0.3973	-
May 12, 2025	0.3973	0.3973	0.3973	0.3973	0.3973	-
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

3H8B.BE Big Ridge Gold Corp

0.0300

0.00%

MMTMF Monument Mining Limited

0.3250

0.00%

EVMNY Evolution Mining Limited

58.26

0.00%

1QC1.F American Pacific Mining Corp.

0.1400

-4.76%

ONXGF Onyx Gold Corp.

0.8127

-3.43%

PLGDF Palisades Goldcorp Ltd.

0.7802

+2.20%

SGCPF Solstice Gold Corp.

0.0500

0.00%

DYG.V Dynasty Gold Corp.

0.1400

0.00%

LVXFF Leviathan Gold Ltd.

0.2625

-0.27%

TROYF Troy Minerals Inc.

0.0865

-13.55%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ONGold Resources Ltd. (ONGRF)

Related Tickers