Onyx Gold Corp. (ONXGF)
OTCMKTS · Delayed Price · Currency is USD
1.190
0.00 (0.00%)
Sep 24, 2026, 9:50 AM EST
ONXGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.60% | 3,075 |
| Aug 26, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -2.75% | 24,110 |
| Aug 25, 2026 | 1.16 | 1.21 | 1.16 | 1.20 | 1.20 | 0.84% | 41,526 |
| Aug 24, 2026 | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | - | 83,629 |
| Aug 21, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 11,428 |
| Aug 20, 2026 | 1.18 | 1.20 | 1.17 | 1.17 | 1.17 | -0.85% | 8,424 |
| Aug 19, 2026 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 9.77% | 38,417 |
| Aug 18, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.46% | 1,613 |
| Aug 17, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 6,610 |
| Aug 14, 2026 | 1.03 | 1.11 | 1.03 | 1.09 | 1.09 | 5.83% | 9,561 |
| Aug 13, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -2.09% | 2,700 |
| Aug 12, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -1.68% | 3,156 |
| 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 |