Onyx Gold Corp. (TSXV:ONYX)
Canada
· Delayed Price · Currency is CAD 0.300
-0.015 (-4.76%)
Mar 17, 2025, 4:00 PM EST
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | - | - | 4,972 |
| Feb 4, 2025 | 0.19 | 0.24 | 0.19 | 0.23 | - | 21.62% | 126,398 |
| Feb 3, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | - | 2.78% | 4,023 |
| Jan 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | - | -5.26% | 24,277 |
| Jan 30, 2025 | 0.16 | 0.19 | 0.16 | 0.19 | - | 22.58% | 195,000 |
| Jan 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 5,250 |
| Jan 28, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -3.13% | 38,930 |
| Jan 27, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 105,531 |
| Jan 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.54% | 52,547 |
| Jan 23, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | - | -1.52% | 5,981 |
| Jan 22, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -2.94% | 64,000 |
| Jan 21, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | - | - | 42,500 |
| Jan 20, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.03% | 1,744 |
| Jan 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -4.35% | 7,000 |
| Jan 16, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | -4.17% | 5,019 |
| Jan 15, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | - | 9.09% | 21,281 |
| Jan 14, 2025 | 0.20 | 0.20 | 0.17 | 0.17 | - | -17.50% | 113,001 |
| Jan 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | - | - | 96,318 |
| Jan 10, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | - | -4.76% | 16,575 |
| Jan 9, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | - | 2,000 |
| Jan 8, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5.00% | 7,000 |
| Jan 7, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | - | -2.44% | 19,350 |
| Jan 6, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | - | -6.82% | 5,900 |