Onyx Gold Corp. (ONXGF)
OTCMKTS · Delayed Price · Currency is USD
1.260
-0.060 (-4.55%)
Feb 12, 2026, 1:10 PM EST
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.45 | 1.45 | 1.32 | 1.32 | 1.32 | -2.73% | 18,063 |
| Jan 13, 2026 | 1.43 | 1.51 | 1.35 | 1.36 | 1.35 | -3.21% | 50,271 |
| Jan 12, 2026 | 1.46 | 1.46 | 1.39 | 1.40 | 1.40 | - | 50,634 |
| Jan 9, 2026 | 1.36 | 1.43 | 1.34 | 1.40 | 1.40 | 5.11% | 45,580 |
| Jan 8, 2026 | 1.43 | 1.43 | 1.30 | 1.33 | 1.33 | -1.70% | 25,778 |
| Jan 7, 2026 | 1.32 | 1.37 | 1.26 | 1.36 | 1.36 | 8.40% | 46,870 |
| Jan 6, 2026 | 1.41 | 1.41 | 1.22 | 1.25 | 1.25 | 3.31% | 100,503 |
| Jan 5, 2026 | 1.10 | 1.26 | 1.09 | 1.21 | 1.21 | 15.46% | 206,983 |
| Jan 2, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | -4.64% | 10,017 |
| Dec 31, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 1.57% | 1,975 |
| Dec 30, 2025 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | 1.50% | 5,956 |
| Dec 29, 2025 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -12.48% | 21,630 |
| Dec 26, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 7.22% | 3,161 |
| Dec 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.26% | 5,359 |
| Dec 23, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -0.44% | 78,776 |
| Dec 22, 2025 | 1.15 | 1.16 | 1.12 | 1.14 | 1.14 | 0.71% | 60,010 |
| Dec 19, 2025 | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | 5.12% | 21,867 |
| Dec 18, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | -1.38% | 24,660 |
| Dec 17, 2025 | 1.03 | 1.09 | 1.02 | 1.09 | 1.09 | 4.31% | 35,600 |
| Dec 16, 2025 | 1.06 | 1.07 | 1.04 | 1.05 | 1.04 | 0.10% | 31,291 |
| Dec 15, 2025 | 1.16 | 1.16 | 1.01 | 1.04 | 1.04 | -10.00% | 38,217 |
| Dec 12, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.43% | 55,207 |
| Dec 11, 2025 | 1.10 | 1.21 | 1.10 | 1.16 | 1.16 | 4.52% | 25,450 |
| Dec 10, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 1.84% | 19,406 |
| Dec 9, 2025 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.82% | 19,185 |
| Dec 8, 2025 | 1.07 | 1.11 | 1.07 | 1.09 | 1.09 | 0.37% | 14,201 |
| Dec 5, 2025 | 1.14 | 1.14 | 1.09 | 1.09 | 1.09 | -4.72% | 14,201 |
| Dec 4, 2025 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | -0.78% | 7,470 |
| Dec 3, 2025 | 1.10 | 1.22 | 1.10 | 1.15 | 1.15 | 10.76% | 28,028 |
| Dec 2, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -3.61% | 5,124 |
| Dec 1, 2025 | 1.06 | 1.11 | 1.03 | 1.08 | 1.08 | -4.26% | 37,783 |