Onyx Gold Corp. (ONXGF)
OTCMKTS · Delayed Price · Currency is USD
0.8338
+0.0153 (1.87%)
Mar 27, 2026, 10:22 AM EST
ONXGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.82 | 0.85 | 0.79 | 0.80 | 0.80 | -2.26% | 10,515 |
| Mar 26, 2026 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -3.94% | 28,920 |
| Mar 25, 2026 | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | 2.66% | 10,005 |
| Mar 24, 2026 | 0.83 | 0.88 | 0.83 | 0.83 | 0.83 | 1.48% | 43,280 |
| Mar 23, 2026 | 0.80 | 0.89 | 0.80 | 0.82 | 0.82 | -0.01% | 43,755 |
| Mar 20, 2026 | 0.85 | 0.88 | 0.82 | 0.82 | 0.82 | -2.79% | 32,556 |
| Mar 19, 2026 | 0.92 | 0.96 | 0.80 | 0.84 | 0.84 | -8.53% | 40,373 |
| Mar 18, 2026 | 1.02 | 1.04 | 0.92 | 0.92 | 0.92 | -13.21% | 28,744 |
| Mar 17, 2026 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | -4.50% | 4,530 |
| Mar 16, 2026 | 1.11 | 1.14 | 1.05 | 1.11 | 1.11 | -0.89% | 77,575 |
| Mar 13, 2026 | 1.21 | 1.24 | 1.12 | 1.12 | 1.12 | -9.68% | 63,604 |
| Mar 12, 2026 | 1.32 | 1.32 | 1.23 | 1.24 | 1.24 | -4.62% | 31,001 |
| Mar 11, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | - | 16,859 |
| Mar 10, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.92% | 17,190 |
| Mar 9, 2026 | 1.20 | 1.25 | 1.20 | 1.24 | 1.24 | -0.08% | 5,148 |
| Mar 6, 2026 | 1.24 | 1.28 | 1.24 | 1.24 | 1.24 | -0.96% | 11,383 |
| Mar 5, 2026 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -5.86% | 9,126 |
| Mar 4, 2026 | 1.29 | 1.36 | 1.29 | 1.33 | 1.33 | 0.45% | 7,853 |
| Mar 3, 2026 | 1.34 | 1.34 | 1.27 | 1.32 | 1.32 | -4.06% | 24,866 |
| Mar 2, 2026 | 1.47 | 1.48 | 1.31 | 1.38 | 1.38 | -3.50% | 60,383 |
| Feb 27, 2026 | 1.43 | 1.45 | 1.38 | 1.43 | 1.43 | 5.15% | 53,693 |
| Feb 26, 2026 | 1.38 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 35,642 |
| Feb 25, 2026 | 1.36 | 1.44 | 1.36 | 1.38 | 1.38 | 2.22% | 31,133 |
| Feb 24, 2026 | 1.28 | 1.35 | 1.21 | 1.35 | 1.35 | 12.50% | 35,695 |
| Feb 23, 2026 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.83% | 27,448 |
| Feb 20, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -0.17% | 42,817 |
| Feb 19, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | 1.42% | 14,982 |
| Feb 18, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.65% | 71,562 |
| Feb 17, 2026 | 1.38 | 1.38 | 1.16 | 1.22 | 1.22 | -7.53% | 35,341 |
| Feb 13, 2026 | 1.20 | 1.34 | 1.20 | 1.31 | 1.31 | 8.60% | 67,190 |
| Feb 12, 2026 | 1.31 | 1.34 | 1.19 | 1.21 | 1.21 | -8.33% | 87,516 |
| Feb 11, 2026 | 1.36 | 1.38 | 1.32 | 1.32 | 1.32 | -0.75% | 22,423 |
| Feb 10, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | -2.42% | 6,977 |
| Feb 9, 2026 | 1.44 | 1.44 | 1.30 | 1.36 | 1.36 | 4.05% | 35,410 |
| Feb 6, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 4.38% | 6,200 |
| Feb 5, 2026 | 1.35 | 1.38 | 1.25 | 1.26 | 1.26 | -8.39% | 45,542 |
| Feb 4, 2026 | 1.44 | 1.44 | 1.34 | 1.37 | 1.37 | -0.72% | 92,244 |
| Feb 3, 2026 | 1.24 | 1.47 | 1.21 | 1.38 | 1.38 | 13.49% | 130,821 |
| Feb 2, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.49% | 4,859 |
| Jan 30, 2026 | 1.25 | 1.28 | 1.20 | 1.22 | 1.22 | -3.78% | 32,898 |
| Jan 29, 2026 | 1.39 | 1.39 | 1.25 | 1.27 | 1.27 | -3.79% | 36,718 |
| Jan 28, 2026 | 1.24 | 1.35 | 1.22 | 1.32 | 1.32 | 8.46% | 67,598 |
| Jan 27, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -0.25% | 11,960 |
| Jan 26, 2026 | 1.27 | 1.27 | 1.17 | 1.22 | 1.22 | -2.40% | 94,508 |
| Jan 23, 2026 | 1.29 | 1.29 | 1.21 | 1.25 | 1.25 | -2.65% | 70,107 |
| Jan 22, 2026 | 1.30 | 1.34 | 1.25 | 1.28 | 1.28 | 2.72% | 21,723 |
| Jan 21, 2026 | 1.38 | 1.38 | 1.24 | 1.25 | 1.25 | -9.29% | 58,650 |
| Jan 20, 2026 | 1.29 | 1.41 | 1.29 | 1.38 | 1.38 | 2.76% | 63,620 |
| Jan 16, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | -1.40% | 9,207 |
| Jan 15, 2026 | 1.33 | 1.41 | 1.31 | 1.36 | 1.36 | 3.19% | 21,172 |