Onyx Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.97	0.97	0.79	0.81	0.81	-3.43%	29,003
Jun 11, 2025	0.81	0.85	0.81	0.84	0.84	4.46%	10,830
Jun 10, 2025	0.97	0.97	0.81	0.81	0.81	-4.82%	20,205
Jun 9, 2025	0.89	0.90	0.83	0.85	0.85	-4.17%	22,300
Jun 6, 2025	0.91	0.92	0.88	0.88	0.88	0.37%	3,720
Jun 5, 2025	0.91	0.91	0.87	0.88	0.88	-	22,079
Jun 4, 2025	0.87	0.89	0.87	0.88	0.88	-0.66%	18,439
Jun 3, 2025	0.86	0.93	0.86	0.89	0.89	2.54%	3,001
Jun 2, 2025	0.91	0.92	0.82	0.86	0.86	-2.55%	25,750
May 30, 2025	0.93	0.93	0.87	0.89	0.89	9.44%	10,300
May 29, 2025	0.95	0.95	0.80	0.81	0.81	-15.66%	17,630
May 28, 2025	1.01	1.01	0.96	0.96	0.96	-2.29%	7,805
May 27, 2025	0.94	0.98	0.94	0.98	0.98	0.54%	7,189
May 23, 2025	0.93	1.00	0.90	0.98	0.98	8.63%	28,908
May 22, 2025	0.87	0.90	0.87	0.90	0.90	-3.44%	5,900
May 21, 2025	0.94	0.97	0.93	0.93	0.93	-4.72%	4,480
May 20, 2025	0.86	1.05	0.86	0.98	0.98	-9.43%	115,335
May 19, 2025	0.91	1.11	0.90	1.08	1.08	28.57%	67,957
May 16, 2025	0.80	0.84	0.78	0.84	0.84	5.36%	29,515
May 15, 2025	0.75	0.80	0.73	0.80	0.80	10.63%	38,050
May 14, 2025	0.87	0.87	0.72	0.72	0.72	-12.11%	32,395
May 13, 2025	0.89	0.89	0.82	0.82	0.82	-3.11%	11,605
May 12, 2025	0.85	0.88	0.81	0.85	0.85	-0.77%	21,176
May 9, 2025	0.66	0.87	0.66	0.85	0.85	31.21%	32,525
May 8, 2025	0.57	0.65	0.57	0.65	0.65	15.17%	21,918
May 7, 2025	0.56	0.56	0.53	0.56	0.56	-1.54%	10,050
May 6, 2025	0.56	0.58	0.54	0.57	0.57	-5.79%	6,306
May 5, 2025	0.61	0.61	0.61	0.61	0.61	2.56%	3,000
May 2, 2025	0.57	0.65	0.57	0.59	0.59	7.85%	97,975
May 1, 2025	0.52	0.55	0.50	0.55	0.55	-7.75%	19,400
Apr 30, 2025	0.63	0.63	0.54	0.60	0.60	-1.83%	19,327
Apr 29, 2025	0.58	0.63	0.58	0.61	0.61	7.81%	43,781
Apr 28, 2025	0.55	0.59	0.54	0.56	0.56	22.46%	16,975
Apr 25, 2025	0.46	0.46	0.46	0.46	0.46	-	870
Apr 24, 2025	0.43	0.46	0.43	0.46	0.46	2.56%	44,854
Apr 23, 2025	0.48	0.50	0.45	0.45	0.45	-12.74%	28,950
Apr 22, 2025	0.44	0.51	0.44	0.51	0.51	14.22%	37,033
Apr 21, 2025	0.44	0.45	0.43	0.45	0.45	-6.25%	16,725
Apr 17, 2025	0.50	0.50	0.43	0.48	0.48	10.09%	8,891
Apr 16, 2025	0.51	0.52	0.44	0.44	0.44	-7.23%	23,622
Apr 15, 2025	0.40	0.48	0.40	0.47	0.47	42.81%	78,500
Apr 14, 2025	0.31	0.33	0.29	0.33	0.33	6.85%	540,700
Apr 11, 2025	0.32	0.32	0.28	0.31	0.31	0.98%	23,353
Apr 10, 2025	0.22	0.36	0.22	0.31	0.31	81.87%	209,155
Apr 9, 2025	0.17	0.17	0.17	0.17	0.17	-	-
Apr 8, 2025	0.17	0.17	0.17	0.17	0.17	-24.29%	237
Apr 7, 2025	0.22	0.22	0.22	0.22	0.22	-	-
Apr 4, 2025	0.22	0.22	0.22	0.22	0.22	-	-
Apr 3, 2025	0.22	0.22	0.22	0.22	0.22	-	-
Apr 2, 2025	0.22	0.22	0.22	0.22	0.22	-	94