Ongold Resources Ltd (ONAU) Historical Prices

Time Period

Events

TSE:ONAU historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.51	0.51	0.47	0.47	0.47	-11.32%	98,780	0.91
Oct 29, 2026	0.54	0.54	0.51	0.53	0.53	-1.85%	19,126	0.18
Oct 28, 2026	0.52	0.54	0.52	0.54	0.54	+0.00%	59,816	0.55
Oct 27, 2026	0.50	0.54	0.50	0.54	0.54	+8.00%	27,982	0.26
Oct 26, 2026	0.51	0.52	0.49	0.50	0.50	+0.00%	11,959	0.11
Oct 23, 2026	0.50	0.50	0.48	0.50	0.50	+0.00%	96,442	0.89
Oct 22, 2026	0.55	0.55	0.50	0.50	0.50	-7.41%	148,331	1.37
Oct 21, 2026	0.57	0.57	0.54	0.54	0.54	-3.57%	25,000	0.22
Oct 20, 2026	0.57	0.60	0.55	0.56	0.56	+0.00%	56,675	0.48
Oct 19, 2026	0.54	0.57	0.54	0.56	0.56	+5.66%	56,398	0.47
Oct 16, 2026	0.54	0.54	0.52	0.53	0.53	+1.92%	39,292	0.33
Oct 15, 2026	0.54	0.54	0.51	0.52	0.52	-1.89%	40,590	0.34
Oct 14, 2026	0.53	0.53	0.52	0.53	0.53	+0.00%	45,556	0.38
Oct 13, 2026	0.55	0.55	0.52	0.53	0.53	-3.64%	72,947	0.61
Oct 12, 2026	0.53	0.55	0.53	0.55	0.55	+0.00%	0	0.00
Oct 09, 2026	0.53	0.55	0.53	0.55	0.55	+7.84%	181,588	1.54
Oct 08, 2026	0.51	0.52	0.51	0.51	0.51	-3.77%	57,298	0.49
Oct 07, 2026	0.54	0.54	0.52	0.53	0.53	+0.00%	171,615	1.49
Oct 06, 2026	0.58	0.58	0.53	0.53	0.53	-5.36%	295,867	2.68
Oct 05, 2026	0.60	0.60	0.54	0.56	0.56	-12.50%	887,545	9.09
Oct 02, 2026	0.63	0.64	0.62	0.64	0.64	+1.59%	35,263	0.36
Oct 01, 2026	0.63	0.64	0.63	0.63	0.63	+1.61%	17,426	0.18
Sep 30, 2026	0.64	0.64	0.62	0.62	0.62	-3.13%	23,375	0.24
Sep 29, 2026	0.69	0.69	0.64	0.64	0.64	-3.03%	46,060	0.46
Sep 28, 2026	0.73	0.73	0.66	0.66	0.66	-12.00%	58,513	0.60
Sep 25, 2026	0.75	0.79	0.74	0.75	0.75	-1.32%	56,401	0.57
Sep 24, 2026	0.72	0.79	0.66	0.76	0.76	+10.95%	144,605	1.49
Sep 23, 2026	0.72	0.72	0.66	0.69	0.69	-6.16%	70,621	0.73
Sep 22, 2026	0.72	0.73	0.68	0.73	0.73	+10.61%	58,587	0.61
Sep 21, 2026	0.64	0.69	0.63	0.66	0.66	+6.45%	273,728	2.96
Sep 18, 2026	0.60	0.64	0.60	0.62	0.62	+1.64%	73,502	0.80
Sep 17, 2026	0.62	0.62	0.60	0.61	0.61	+3.39%	157,696	1.74
Sep 16, 2026	0.65	0.66	0.59	0.59	0.59	-2.48%	77,266	0.86
Sep 15, 2026	0.62	0.63	0.58	0.61	0.61	-0.82%	156,773	1.78
Sep 14, 2026	0.72	0.72	0.61	0.61	0.61	-17.57%	252,388	2.96
Sep 11, 2026	0.78	0.79	0.73	0.74	0.74	-3.90%	56,841	0.67
Sep 10, 2026	0.80	0.80	0.77	0.77	0.77	-6.10%	94,602	1.12
Sep 09, 2026	0.86	0.87	0.81	0.82	0.82	-4.65%	144,078	1.74
Sep 08, 2026	0.90	0.90	0.86	0.86	0.86	-2.27%	27,397	0.33
Sep 07, 2026	0.94	0.94	0.87	0.88	0.88	+0.00%	0	0.00
Sep 04, 2026	0.94	0.94	0.87	0.88	0.88	-5.38%	111,953	1.33
Sep 03, 2026	0.93	0.98	0.93	0.93	0.93	-4.12%	301,722	3.69
Sep 02, 2026	0.95	1.02	0.86	0.97	0.97	+10.23%	292,778	3.70
Sep 01, 2026	0.81	0.89	0.81	0.88	0.88	-1.12%	69,808	0.88
Aug 31, 2026	0.83	0.90	0.76	0.89	0.89	+12.66%	304,230	4.08
Aug 28, 2026	0.71	0.84	0.70	0.79	0.79	+14.49%	379,036	5.53
Aug 27, 2026	0.69	0.72	0.68	0.69	0.69	+0.00%	94,901	1.38
Aug 26, 2026	0.67	0.69	0.65	0.69	0.69	+1.47%	29,965	0.43
Aug 25, 2026	0.68	0.69	0.66	0.68	0.68	+0.00%	84,750	1.22
Aug 24, 2026	0.70	0.71	0.67	0.68	0.68	-1.45%	114,201	1.69

Ongold Resources Ltd historical prices

Ongold Resources Ltd (ONAU) Historical Prices

Become an Expert with TipRanks Premium