Onyx Gold Corp. (ONXGF)
OTCMKTS · Delayed Price · Currency is USD
1.030
+0.030 (3.00%)
Aug 11, 2026, 1:37 PM EST
ONXGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.02 | 1.08 | 1.02 | 1.07 | 1.07 | 7.00% | 20,372 |
| Aug 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.95% | 15,075 |
| Aug 7, 2026 | 0.95 | 1.02 | 0.95 | 1.02 | 1.02 | 10.26% | 21,690 |
| Aug 6, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | 0.02% | 6,458 |
| Aug 5, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 6.07% | 3,115 |
| Aug 4, 2026 | 0.86 | 0.91 | 0.86 | 0.87 | 0.87 | -2.59% | 3,057 |
| Aug 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 6.73% | 500 |
| Jul 31, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -1.83% | 4,271 |
| Jul 30, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -1.15% | 1,506 |
| Jul 29, 2026 | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | -0.79% | 3,889 |
| Jul 28, 2026 | 0.88 | 0.90 | 0.85 | 0.87 | 0.87 | -2.61% | 12,311 |
| Jul 27, 2026 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -7.98% | 4,135 |
| Jul 24, 2026 | 0.98 | 1.05 | 0.97 | 0.97 | 0.97 | -0.96% | 56,855 |
| Jul 23, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -0.29% | 88,799 |
| Jul 22, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | 3.54% | 168,055 |
| Jul 21, 2026 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 1.13% | 11,906 |
| Jul 20, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | -2.32% | 12,255 |
| Jul 17, 2026 | 1.00 | 1.02 | 0.95 | 0.96 | 0.96 | -4.90% | 18,151 |
| Jul 16, 2026 | 1.07 | 1.08 | 0.97 | 1.01 | 1.01 | -3.64% | 75,565 |
| Jul 15, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 1.20% | 3,827 |
| Jul 14, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.66% | 9,142 |
| Jul 13, 2026 | 1.04 | 1.06 | 0.97 | 1.06 | 1.06 | 0.72% | 26,549 |
| Jul 10, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.24% | 23,880 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 3.83% | 1,000 |
| Jul 8, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | -1.34% | 2,620 |
| Jul 7, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -4.21% | 11,698 |
| Jul 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -2.55% | 742 |
| Jul 2, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -5.18% | 20,800 |
| Jul 1, 2026 | 1.08 | 1.20 | 1.08 | 1.16 | 1.16 | 9.35% | 6,556 |
| Jun 30, 2026 | 1.06 | 1.11 | 1.05 | 1.06 | 1.06 | -1.41% | 88,335 |
| Jun 29, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.38% | 10,440 |
| Jun 26, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | 1.90% | 1,909 |
| Jun 25, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.45% | 5,200 |
| Jun 24, 2026 | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -4.11% | 29,870 |
| Jun 23, 2026 | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | 0.60% | 2,100 |
| Jun 22, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 2.18% | 12,655 |
| Jun 18, 2026 | 1.01 | 1.09 | 1.01 | 1.05 | 1.05 | 3.60% | 31,237 |
| Jun 17, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.63% | 2,895 |
| Jun 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.61% | 6,656 |
| Jun 15, 2026 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | 2.37% | 32,226 |
| Jun 12, 2026 | 0.99 | 0.99 | 0.95 | 0.96 | 0.96 | 9.16% | 37,469 |
| Jun 11, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -0.37% | 4,688 |
| Jun 10, 2026 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | -1.02% | 18,319 |
| Jun 9, 2026 | 0.87 | 0.92 | 0.87 | 0.89 | 0.89 | -2.91% | 19,427 |
| Jun 8, 2026 | 0.90 | 0.99 | 0.90 | 0.92 | 0.92 | -0.79% | 21,517 |
| Jun 5, 2026 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -5.44% | 31,201 |
| Jun 4, 2026 | 0.95 | 1.01 | 0.95 | 0.98 | 0.98 | 6.29% | 25,755 |
| Jun 3, 2026 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | 0.78% | 18,340 |
| Jun 2, 2026 | 0.97 | 0.98 | 0.90 | 0.91 | 0.91 | -4.92% | 4,909 |
| Jun 1, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.54% | 7,075 |