Onyx Gold Corp. (ONXGF)
OTCMKTS
· Delayed Price · Currency is USD
0.4600
+0.0115 (2.56%)
At close: Apr 24, 2025
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 94 |
| Mar 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 50 |
| Mar 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.10% | 25,000 |
| Mar 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 24, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 6.65% | 10,325 |
| Mar 21, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -6.99% | 10,002 |
| Mar 20, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 19, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Mar 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.57% | 447 |
| Mar 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 22.78% | 375 |
| Mar 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.92% | 150 |
| Mar 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Mar 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.82% | 10,000 |
| Mar 7, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Mar 6, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -12.85% | 125 |
| Mar 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 2.00% | 4,250 |
| Feb 24, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 31.17% | 19,650 |
| Feb 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.57% | 901 |
| Feb 18, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Feb 14, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -20.40% | 1,337 |