Onyx Gold Corp. (TSXV:ONYX)
Canada · Delayed Price · Currency is CAD 1.100
-0.090 (-7.56%)
At close: Mar 20, 2026
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.27 | 1.27 | 1.10 | 1.10 | 1.10 | -7.56% | 74,968 |
| Mar 19, 2026 | 1.19 | 1.35 | 1.11 | 1.19 | 1.19 | -2.46% | 137,078 |
| Mar 18, 2026 | 1.37 | 1.44 | 1.22 | 1.22 | 1.22 | -14.69% | 178,386 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -5.30% | 67,585 |
| Mar 16, 2026 | 1.67 | 1.67 | 1.43 | 1.51 | 1.51 | -2.58% | 82,071 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.53 | 1.55 | 1.55 | -6.63% | 139,113 |
| Mar 12, 2026 | 1.77 | 1.80 | 1.66 | 1.66 | 1.66 | -5.68% | 324,880 |
| Mar 11, 2026 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 44,095 |
| Mar 10, 2026 | 1.70 | 1.79 | 1.68 | 1.79 | 1.79 | 5.29% | 42,294 |
| Mar 9, 2026 | 1.67 | 1.70 | 1.61 | 1.70 | 1.70 | 0.59% | 53,667 |
| Mar 6, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 22,712 |
| Mar 5, 2026 | 1.77 | 1.77 | 1.69 | 1.70 | 1.70 | -3.95% | 21,232 |
| Mar 4, 2026 | 1.82 | 1.86 | 1.76 | 1.77 | 1.77 | -2.75% | 50,350 |
| Mar 3, 2026 | 1.84 | 1.84 | 1.72 | 1.82 | 1.82 | -1.62% | 51,570 |
| Mar 2, 2026 | 2.00 | 2.01 | 1.81 | 1.85 | 1.85 | -4.64% | 67,878 |
| Feb 27, 2026 | 1.92 | 1.97 | 1.90 | 1.94 | 1.94 | 5.43% | 50,234 |
| Feb 26, 2026 | 1.89 | 1.92 | 1.84 | 1.84 | 1.84 | -2.65% | 84,144 |
| Feb 25, 2026 | 1.90 | 1.99 | 1.86 | 1.89 | 1.89 | 2.72% | 183,949 |
| Feb 24, 2026 | 1.70 | 1.88 | 1.65 | 1.84 | 1.84 | 14.29% | 276,252 |
| Feb 23, 2026 | 1.64 | 1.68 | 1.61 | 1.61 | 1.61 | -2.42% | 49,636 |
| Feb 20, 2026 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 47,996 |
| Feb 19, 2026 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 2.44% | 60,799 |
| Feb 18, 2026 | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | -0.61% | 38,529 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.56 | 1.65 | 1.65 | -5.71% | 118,675 |
| Feb 13, 2026 | 1.60 | 1.83 | 1.60 | 1.75 | 1.75 | 9.37% | 119,500 |
| Feb 12, 2026 | 1.77 | 1.80 | 1.60 | 1.60 | 1.60 | -10.11% | 64,532 |
| Feb 11, 2026 | 1.82 | 1.87 | 1.77 | 1.78 | 1.78 | -2.20% | 64,711 |
| Feb 10, 2026 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -2.15% | 17,021 |
| Feb 9, 2026 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | 3.33% | 8,191 |
| Feb 6, 2026 | 1.79 | 1.80 | 1.73 | 1.80 | 1.80 | 6.51% | 15,724 |
| Feb 5, 2026 | 1.84 | 1.86 | 1.68 | 1.69 | 1.69 | -8.15% | 306,400 |
| Feb 4, 2026 | 1.85 | 1.97 | 1.82 | 1.84 | 1.84 | -0.54% | 78,228 |
| Feb 3, 2026 | 1.67 | 1.99 | 1.65 | 1.85 | 1.85 | 12.12% | 423,479 |
| Feb 2, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 29,826 |
| Jan 30, 2026 | 1.65 | 1.72 | 1.61 | 1.66 | 1.66 | -4.05% | 127,553 |
| Jan 29, 2026 | 1.80 | 1.81 | 1.67 | 1.73 | 1.73 | -2.81% | 93,478 |
| Jan 28, 2026 | 1.65 | 1.83 | 1.65 | 1.78 | 1.78 | 9.20% | 255,420 |
| Jan 27, 2026 | 1.70 | 1.72 | 1.63 | 1.63 | 1.63 | -4.68% | 90,563 |
| Jan 26, 2026 | 1.76 | 1.76 | 1.58 | 1.71 | 1.71 | - | 1,060,134 |
| Jan 23, 2026 | 1.80 | 1.80 | 1.64 | 1.71 | 1.71 | -1.72% | 126,705 |
| Jan 22, 2026 | 1.74 | 1.86 | 1.70 | 1.74 | 1.74 | -2.79% | 190,918 |
| Jan 21, 2026 | 1.85 | 1.91 | 1.70 | 1.79 | 1.79 | -6.28% | 184,528 |
| Jan 20, 2026 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | 1.60% | 77,460 |
| Jan 19, 2026 | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | 1.62% | 79,584 |
| Jan 16, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | 2.78% | 6,935 |
| Jan 15, 2026 | 1.85 | 1.97 | 1.80 | 1.80 | 1.80 | -5.26% | 423,433 |
| Jan 14, 2026 | 1.89 | 1.90 | 1.83 | 1.90 | 1.90 | 1.06% | 114,802 |
| Jan 13, 2026 | 1.99 | 2.07 | 1.86 | 1.88 | 1.88 | -3.59% | 194,847 |
| Jan 12, 2026 | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | 1.56% | 151,428 |
| Jan 9, 2026 | 1.85 | 1.99 | 1.85 | 1.92 | 1.92 | 3.78% | 124,781 |