TSXV, ONAU End of Day and Historical Stock Data [Ongold Resources Ltd]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

TSXV, ONAU:

22 Aug 2025

LAST: 0.4500	CHANGE: 0.02	OPEN: 0.4700	HIGH: 0.4900	ASK: 0.0000	VOLUME: 67.3K
LAST: 0.4500	CHG(%): 3.23	PREV: 0.4650	LOW: 0.4300	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
22 Aug 25	0.4700	0.4900	0.4300	0.4500	67.3K
21 Aug 25	0.4400	0.4650	0.4150	0.4650	60.4K
20 Aug 25	0.4150	0.4200	0.4150	0.4200	4K
19 Aug 25	0.4500	0.4500	0.4500	0.4500	5.5K
18 Aug 25	0.4400	0.4600	0.4200	0.4600	284.2K
15 Aug 25	0.4200	0.4200	0.4100	0.4100	190.5K
14 Aug 25	0.4200	0.4200	0.4200	0.4200	21.5K
12 Aug 25	0.4350	0.4600	0.4350	0.4600	84.5K
11 Aug 25	0.4150	0.4150	0.4150	0.4150	5.1K
07 Aug 25	0.4550	0.4600	0.4550	0.4600	45K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.45
MA10:	0.44
MA20:	0.42
MA50:	0.43
MA100:	0.46
MA200:	0.55
STO9:	50.00
STO14:	52.94
RSI14:	55.91
WPR14:	-25.00
MTM14:	0.03
ROC14:	0.06
ATR:	0.04
Week High:	0.49
Week Low:	0.41
Month High:	0.49
Month Low:	0.35
Volatility:	51.72