Onyx Gold Corp. (TSXV:ONYX)
Canada
· Delayed Price · Currency is CAD 0.6000
0.00 (0.00%)
Apr 17, 2025, 9:30 AM EDT
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.60 | 0.69 | 0.60 | 0.63 | - | 5.00% | 218,151 |
| Apr 16, 2025 | 0.66 | 0.74 | 0.60 | 0.60 | - | -9.09% | 313,203 |
| Apr 15, 2025 | 0.57 | 0.67 | 0.57 | 0.66 | - | 24.53% | 537,537 |
| Apr 14, 2025 | 0.43 | 0.54 | 0.40 | 0.53 | - | 26.19% | 884,969 |
| Apr 11, 2025 | 0.43 | 0.44 | 0.38 | 0.42 | - | -3.45% | 407,395 |
| Apr 10, 2025 | 0.32 | 0.48 | 0.32 | 0.44 | - | 67.31% | 2,154,262 |
| Apr 9, 2025 | 0.24 | 0.28 | 0.24 | 0.26 | - | 8.33% | 17,093 |
| Apr 8, 2025 | 0.22 | 0.25 | 0.22 | 0.24 | - | 11.63% | 27,175 |
| Apr 7, 2025 | 0.21 | 0.25 | 0.21 | 0.22 | - | -2.27% | 5,316 |
| Apr 4, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | - | -13.73% | 37,093 |
| Apr 3, 2025 | 0.27 | 0.27 | 0.24 | 0.26 | - | -3.77% | 18,000 |
| Apr 2, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | - | 6.00% | 26,017 |
| Apr 1, 2025 | 0.26 | 0.28 | 0.23 | 0.25 | - | -7.41% | 64,000 |
| Mar 31, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | 1.89% | 17,182 |
| Mar 28, 2025 | 0.30 | 0.32 | 0.26 | 0.27 | - | -13.11% | 204,433 |
| Mar 27, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | 1.67% | 6,000 |
| Mar 26, 2025 | 0.30 | 0.32 | 0.30 | 0.30 | - | -3.23% | 4,325 |
| Mar 25, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | -1.59% | 52,000 |
| Mar 24, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | - | 5.00% | 26,025 |
| Mar 21, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | - | - | 171,600 |
| Mar 20, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 4,087 |
| Mar 19, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | - | 27,629 |
| Mar 18, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | - | 22,122 |
| Mar 17, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | - | -4.76% | 17,300 |
| Mar 14, 2025 | 0.30 | 0.32 | 0.30 | 0.32 | - | 5.00% | 29,250 |
| Mar 13, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | 3.45% | 40,500 |
| Mar 12, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 9.43% | 27,500 |
| Mar 11, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | - | -11.67% | 10,691 |
| Mar 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5.26% | 11,500 |
| Mar 7, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | -1.72% | 24,439 |
| Mar 6, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | - | -1.69% | 8,000 |
| Mar 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | - | - |
| Mar 4, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | - | 4,500 |
| Mar 3, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | - | -6.35% | 17,000 |
| Feb 28, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | 5.00% | 20,000 |
| Feb 27, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | - | 7.14% | 44,681 |
| Feb 26, 2025 | 0.31 | 0.31 | 0.28 | 0.28 | - | -8.20% | 37,000 |
| Feb 25, 2025 | 0.33 | 0.33 | 0.30 | 0.31 | - | -6.15% | 85,426 |
| Feb 24, 2025 | 0.29 | 0.33 | 0.29 | 0.33 | - | 22.64% | 117,410 |
| Feb 21, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | - | 10.42% | 63,885 |
| Feb 20, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | - | -4.00% | 32,080 |
| Feb 19, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | - | 4,100 |
| Feb 18, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | - | 26,580 |
| Feb 14, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | - | -7.41% | 23,378 |
| Feb 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | - | 622 |
| Feb 12, 2025 | 0.24 | 0.31 | 0.24 | 0.27 | - | 8.00% | 56,725 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | - | 4.17% | 28,186 |
| Feb 10, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | - | 14.29% | 53,300 |
| Feb 7, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | - | 2.44% | 82,201 |
| Feb 6, 2025 | 0.22 | 0.22 | 0.20 | 0.21 | - | -8.89% | 13,782 |