Onyx Gold Corp. (ONXGF)
OTCMKTS · Delayed Price · Currency is USD
1.055
-0.015 (-1.40%)
Nov 6, 2026, 9:54 AM EST
ONXGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | 4.45% | 17,450 |
| Nov 6, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -1.40% | 9,506 |
| Nov 5, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | 0.28% | 17,000 |
| Nov 4, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.60% | 7,310 |
| Nov 3, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.57% | 1,000 |
| Nov 2, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | 0.40% | 27,150 |
| Oct 30, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -7.21% | 6,301 |
| Oct 29, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 2.78% | 8,250 |
| Oct 28, 2026 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -4.97% | 28,719 |
| Oct 27, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.31% | 1,500 |
| Oct 26, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 6,166 |
| Oct 23, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.33% | 11,986 |
| Oct 22, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.42% | 4,828 |
| Oct 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.05% | 182 |
| Oct 20, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.69% | 6,026 |
| Oct 19, 2026 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | -0.86% | 23,656 |
| Oct 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | 270 |
| Oct 15, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 2.70% | 14,325 |
| Oct 14, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -3.06% | 6,227 |
| Oct 13, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.39% | 17,992 |
| Oct 12, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.67% | 2,428 |
| Oct 9, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.65% | 2,923 |
| Oct 8, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 8,425 |
| Oct 7, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.63% | 846 |
| Oct 6, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.35% | 560 |
| Oct 5, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.67% | 3,379 |
| Oct 2, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 2.05% | 2,756 |
| Oct 1, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.10% | 5,401 |
| Sep 30, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.34% | 256 |
| Sep 29, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 2.27% | 611 |
| Sep 28, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -3.04% | 7,358 |
| Sep 25, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | 2.15% | 13,177 |
| Sep 24, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.27% | 4,657 |
| Sep 23, 2026 | 1.23 | 1.23 | 1.19 | 1.19 | 1.19 | -1.41% | 1,503 |
| Sep 22, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.23% | 7,550 |
| Sep 21, 2026 | 1.23 | 1.23 | 1.19 | 1.22 | 1.22 | 1.49% | 2,550 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 2.74% | 15,529 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.93% | 5,376 |
| Sep 16, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.63% | 2,600 |
| Sep 15, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.41% | 309 |
| Sep 14, 2026 | 1.12 | 1.23 | 1.12 | 1.21 | 1.21 | -2.42% | 27,262 |
| Sep 11, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 3.77% | 2,050 |
| Sep 10, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.42% | 2,356 |
| Sep 8, 2026 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | -0.83% | 57,062 |
| Sep 4, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.41% | 60,507 |
| Sep 3, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | 1.26% | 9,136 |
| Sep 2, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 5.12% | 4,414 |
| Sep 1, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.57% | 959 |
| Aug 31, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | -0.17% | 789 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -0.69% | 16,234 |