Onyx Gold Corp. (ONXGF)
OTCMKTS · Delayed Price · Currency is USD
1.240
+0.060 (5.08%)
Sep 19, 2025, 4:00 PM EDT
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.17 | 1.24 | 1.16 | 1.24 | 1.24 | 5.08% | 5,542 |
| Sep 18, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -1.99% | 3,254 |
| Sep 17, 2025 | 1.16 | 1.25 | 1.10 | 1.20 | 1.20 | 2.03% | 15,598 |
| Sep 16, 2025 | 1.20 | 1.22 | 1.18 | 1.18 | 1.18 | -1.67% | 3,241 |
| Sep 15, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -1.48% | 34,686 |
| Sep 12, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | - | 24,400 |
| Sep 11, 2025 | 1.10 | 1.25 | 1.10 | 1.22 | 1.22 | 3.05% | 51,523 |
| Sep 10, 2025 | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -3.75% | 14,436 |
| Sep 9, 2025 | 1.23 | 1.27 | 1.20 | 1.23 | 1.23 | -2.54% | 17,008 |
| Sep 8, 2025 | 1.26 | 1.26 | 1.16 | 1.26 | 1.26 | 4.56% | 110,050 |
| Sep 5, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 3.88% | 70,393 |
| Sep 4, 2025 | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -5.69% | 19,056 |
| Sep 3, 2025 | 1.47 | 1.52 | 1.18 | 1.23 | 1.23 | -14.58% | 215,596 |
| Sep 2, 2025 | 1.57 | 1.57 | 1.40 | 1.44 | 1.44 | -1.10% | 26,935 |
| Aug 29, 2025 | 1.34 | 1.46 | 1.34 | 1.46 | 1.46 | 11.06% | 60,309 |
| Aug 28, 2025 | 1.33 | 1.35 | 1.28 | 1.31 | 1.31 | 1.63% | 69,565 |
| Aug 27, 2025 | 1.34 | 1.35 | 1.29 | 1.29 | 1.29 | 3.20% | 2,808 |
| Aug 26, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | 3.31% | 25,966 |
| Aug 25, 2025 | 1.27 | 1.27 | 1.21 | 1.21 | 1.21 | -4.72% | 34,533 |
| Aug 22, 2025 | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | 1.76% | 3,961 |
| Aug 21, 2025 | 1.29 | 1.35 | 1.25 | 1.25 | 1.25 | 2.30% | 21,249 |
| Aug 20, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | 0.99% | 1,400 |
| Aug 19, 2025 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -6.36% | 3,125 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.29 | 1.29 | 1.29 | -6.52% | 52,676 |
| Aug 15, 2025 | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | -2.82% | 19,184 |
| Aug 14, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | 1.28% | 649 |
| Aug 13, 2025 | 1.29 | 1.49 | 1.29 | 1.40 | 1.40 | 5.41% | 15,628 |
| Aug 12, 2025 | 1.24 | 1.42 | 1.17 | 1.33 | 1.33 | 10.56% | 18,834 |
| Aug 11, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 1.18% | 27,650 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -2.70% | 37,692 |
| Aug 7, 2025 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -2.40% | 14,176 |
| Aug 6, 2025 | 1.22 | 1.26 | 1.18 | 1.25 | 1.25 | 3.47% | 10,653 |
| Aug 5, 2025 | 1.27 | 1.28 | 1.21 | 1.21 | 1.21 | -1.63% | 64,482 |
| Aug 4, 2025 | 1.25 | 1.25 | 1.12 | 1.23 | 1.23 | -2.61% | 6,615 |
| Aug 1, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.16% | 15,250 |
| Jul 31, 2025 | 1.32 | 1.33 | 1.23 | 1.26 | 1.26 | -4.61% | 22,309 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.34% | 20,259 |
| Jul 29, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 0.75% | 9,552 |
| Jul 28, 2025 | 1.36 | 1.36 | 1.22 | 1.33 | 1.33 | -2.92% | 76,180 |
| Jul 25, 2025 | 1.41 | 1.42 | 1.36 | 1.37 | 1.37 | -7.56% | 33,951 |
| Jul 24, 2025 | 1.67 | 1.67 | 1.42 | 1.48 | 1.48 | -11.26% | 34,499 |
| Jul 23, 2025 | 1.82 | 1.99 | 1.63 | 1.67 | 1.67 | - | 43,742 |
| Jul 22, 2025 | 1.64 | 1.67 | 1.62 | 1.67 | 1.67 | 3.09% | 19,775 |
| Jul 21, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -1.82% | 9,125 |
| Jul 18, 2025 | 1.63 | 1.65 | 1.53 | 1.65 | 1.65 | 1.85% | 28,812 |
| Jul 17, 2025 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | 1.89% | 12,804 |
| Jul 16, 2025 | 1.68 | 1.69 | 1.59 | 1.59 | 1.59 | -7.02% | 24,500 |
| Jul 15, 2025 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 4.14% | 10,915 |
| Jul 14, 2025 | 1.72 | 1.81 | 1.64 | 1.64 | 1.64 | -3.98% | 99,727 |
| Jul 11, 2025 | 1.72 | 1.83 | 1.64 | 1.71 | 1.71 | 7.82% | 53,953 |