Onyx Gold Corp. (TSXV:ONYX)
Canada · Delayed Price · Currency is CAD 1.500
-0.080 (-5.06%)
Dec 1, 2025, 2:29 PM EST
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.55 | 1.55 | 1.45 | 1.54 | - | -2.53% | 21,849 |
| Nov 28, 2025 | 1.55 | 1.61 | 1.51 | 1.58 | 1.58 | 3.95% | 72,531 |
| Nov 27, 2025 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 2.70% | 17,833 |
| Nov 26, 2025 | 1.47 | 1.55 | 1.47 | 1.48 | 1.48 | 2.07% | 71,059 |
| Nov 25, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 5.84% | 67,000 |
| Nov 24, 2025 | 1.32 | 1.43 | 1.32 | 1.37 | 1.37 | - | 20,228 |
| Nov 21, 2025 | 1.36 | 1.42 | 1.32 | 1.37 | 1.37 | - | 88,082 |
| Nov 20, 2025 | 1.41 | 1.42 | 1.32 | 1.37 | 1.37 | -3.52% | 64,922 |
| Nov 19, 2025 | 1.40 | 1.43 | 1.34 | 1.42 | 1.42 | 2.16% | 108,468 |
| Nov 18, 2025 | 1.43 | 1.45 | 1.35 | 1.39 | 1.39 | -0.71% | 93,637 |
| Nov 17, 2025 | 1.55 | 1.59 | 1.37 | 1.40 | 1.40 | 12.00% | 707,275 |
| Nov 14, 2025 | 1.21 | 1.27 | 1.17 | 1.25 | 1.25 | 4.17% | 170,383 |
| Nov 13, 2025 | 1.24 | 1.27 | 1.16 | 1.20 | 1.20 | 1.69% | 157,213 |
| Nov 12, 2025 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 3.51% | 79,449 |
| Nov 11, 2025 | 1.05 | 1.15 | 1.04 | 1.14 | 1.14 | 10.68% | 146,946 |
| Nov 10, 2025 | 1.07 | 1.13 | 1.03 | 1.03 | 1.03 | -0.96% | 181,032 |
| Nov 7, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | - | 47,789 |
| Nov 6, 2025 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | -5.45% | 39,053 |
| Nov 5, 2025 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 194,506 |
| Nov 4, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -8.40% | 175,761 |
| Nov 3, 2025 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | - | 77,745 |
| Oct 31, 2025 | 1.16 | 1.25 | 1.15 | 1.19 | 1.19 | 3.48% | 219,754 |
| Oct 30, 2025 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | - | 117,103 |
| Oct 29, 2025 | 1.11 | 1.22 | 1.11 | 1.15 | 1.15 | 0.88% | 42,351 |
| Oct 28, 2025 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | -8.80% | 190,731 |
| Oct 27, 2025 | 1.21 | 1.25 | 1.13 | 1.25 | 1.25 | 2.46% | 104,022 |
| Oct 24, 2025 | 1.26 | 1.31 | 1.21 | 1.22 | 1.22 | -2.40% | 329,637 |
| Oct 23, 2025 | 1.23 | 1.31 | 1.16 | 1.25 | 1.25 | 6.84% | 1,180,426 |
| Oct 22, 2025 | 1.11 | 1.27 | 1.10 | 1.17 | 1.17 | -6.40% | 404,884 |
| Oct 21, 2025 | 1.47 | 1.47 | 1.25 | 1.25 | 1.25 | -14.97% | 232,765 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -0.68% | 121,890 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.43 | 1.48 | 1.48 | -3.90% | 101,912 |
| Oct 16, 2025 | 1.60 | 1.63 | 1.54 | 1.54 | 1.54 | -4.35% | 42,259 |
| Oct 15, 2025 | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 73,908 |
| Oct 14, 2025 | 1.68 | 1.68 | 1.54 | 1.60 | 1.60 | 3.90% | 62,490 |
| Oct 10, 2025 | 1.57 | 1.63 | 1.52 | 1.54 | 1.54 | -4.35% | 54,829 |
| Oct 9, 2025 | 1.74 | 1.74 | 1.57 | 1.61 | 1.61 | -3.59% | 92,314 |
| Oct 8, 2025 | 1.60 | 1.72 | 1.60 | 1.67 | 1.67 | 3.73% | 219,838 |
| Oct 7, 2025 | 1.64 | 1.66 | 1.57 | 1.61 | 1.61 | -1.83% | 121,947 |
| Oct 6, 2025 | 1.69 | 1.71 | 1.60 | 1.64 | 1.64 | 0.61% | 142,097 |
| Oct 3, 2025 | 1.67 | 1.67 | 1.57 | 1.63 | 1.63 | 1.24% | 138,811 |
| Oct 2, 2025 | 1.79 | 1.80 | 1.61 | 1.61 | 1.61 | -9.04% | 176,129 |
| Oct 1, 2025 | 1.80 | 1.94 | 1.72 | 1.77 | 1.77 | -1.67% | 190,710 |
| Sep 30, 2025 | 1.82 | 1.85 | 1.70 | 1.80 | 1.80 | -5.26% | 142,319 |
| Sep 29, 2025 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | 12.43% | 150,516 |
| Sep 26, 2025 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -7.14% | 151,413 |
| Sep 25, 2025 | 1.84 | 1.84 | 1.77 | 1.82 | 1.82 | -1.09% | 77,409 |
| Sep 24, 2025 | 1.77 | 1.91 | 1.77 | 1.84 | 1.84 | 3.95% | 177,566 |
| Sep 23, 2025 | 1.73 | 1.77 | 1.65 | 1.77 | 1.77 | 4.12% | 311,320 |
| Sep 22, 2025 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | 0.59% | 230,664 |