Onyx Gold Corp. (TSXV:ONYX)
Canada · Delayed Price · Currency is CAD 1.810
+0.020 (1.12%)
Aug 28, 2025, 3:59 PM EDT
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.82 | 1.88 | 1.80 | 1.81 | - | 1.12% | 60,450 |
| Aug 27, 2025 | 1.87 | 1.87 | 1.75 | 1.79 | - | 4.68% | 90,667 |
| Aug 26, 2025 | 1.70 | 1.78 | 1.70 | 1.71 | - | 1.18% | 12,430 |
| Aug 25, 2025 | 1.75 | 1.82 | 1.69 | 1.69 | - | -3.43% | 120,794 |
| Aug 22, 2025 | 1.69 | 1.86 | 1.69 | 1.75 | - | 0.57% | 23,458 |
| Aug 21, 2025 | 1.78 | 1.87 | 1.72 | 1.74 | - | 1.16% | 34,665 |
| Aug 20, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | - | 2.99% | 8,288 |
| Aug 19, 2025 | 1.75 | 1.75 | 1.61 | 1.67 | - | -1.76% | 24,306 |
| Aug 18, 2025 | 1.91 | 1.91 | 1.70 | 1.70 | - | -10.53% | 74,352 |
| Aug 15, 2025 | 1.83 | 1.93 | 1.83 | 1.90 | - | -0.52% | 21,646 |
| Aug 14, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | - | -2.55% | 16,832 |
| Aug 13, 2025 | 1.76 | 2.01 | 1.76 | 1.96 | - | 6.52% | 106,900 |
| Aug 12, 2025 | 1.63 | 1.91 | 1.63 | 1.84 | - | 9.52% | 119,750 |
| Aug 11, 2025 | 1.60 | 1.68 | 1.57 | 1.68 | - | 2.44% | 97,911 |
| Aug 8, 2025 | 1.74 | 1.75 | 1.61 | 1.64 | - | -2.38% | 89,435 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | - | -3.45% | 66,834 |
| Aug 6, 2025 | 1.70 | 1.74 | 1.62 | 1.74 | - | 4.82% | 100,050 |
| Aug 5, 2025 | 1.76 | 1.79 | 1.64 | 1.66 | - | -4.87% | 180,076 |
| Aug 1, 2025 | 1.74 | 1.78 | 1.73 | 1.75 | - | 0.29% | 11,611 |
| Jul 31, 2025 | 1.73 | 1.80 | 1.72 | 1.74 | - | -1.14% | 39,455 |
| Jul 30, 2025 | 1.87 | 1.87 | 1.75 | 1.76 | - | - | 46,210 |
| Jul 29, 2025 | 1.76 | 1.85 | 1.76 | 1.76 | - | - | 25,056 |
| Jul 28, 2025 | 1.86 | 1.86 | 1.66 | 1.76 | - | -5.38% | 91,428 |
| Jul 25, 2025 | 2.07 | 2.07 | 1.84 | 1.86 | - | -7.92% | 129,976 |
| Jul 24, 2025 | 2.29 | 2.29 | 1.91 | 2.02 | - | -10.62% | 228,650 |
| Jul 23, 2025 | 2.34 | 2.60 | 2.20 | 2.26 | - | 0.89% | 373,820 |
| Jul 22, 2025 | 2.27 | 2.27 | 2.18 | 2.24 | - | - | 68,468 |
| Jul 21, 2025 | 2.15 | 2.27 | 2.15 | 2.24 | - | -1.32% | 41,817 |
| Jul 18, 2025 | 2.25 | 2.27 | 2.09 | 2.27 | - | 1.34% | 248,143 |
| Jul 17, 2025 | 2.24 | 2.30 | 2.20 | 2.24 | - | 3.70% | 46,611 |
| Jul 16, 2025 | 2.39 | 2.39 | 2.13 | 2.16 | - | -8.47% | 74,349 |
| Jul 15, 2025 | 2.34 | 2.39 | 2.30 | 2.36 | - | 4.89% | 27,293 |
| Jul 14, 2025 | 2.39 | 2.48 | 2.25 | 2.25 | - | -6.25% | 144,277 |
| Jul 11, 2025 | 2.24 | 2.52 | 2.22 | 2.40 | - | 8.60% | 286,531 |
| Jul 10, 2025 | 2.20 | 2.21 | 2.12 | 2.21 | - | 6.76% | 137,444 |
| Jul 9, 2025 | 2.20 | 2.28 | 2.07 | 2.07 | - | -5.48% | 190,083 |
| Jul 8, 2025 | 2.19 | 2.20 | 2.05 | 2.19 | - | 0.92% | 151,496 |
| Jul 7, 2025 | 2.22 | 2.25 | 2.08 | 2.17 | - | -1.36% | 78,581 |
| Jul 4, 2025 | 1.96 | 2.25 | 1.96 | 2.20 | - | 13.40% | 91,214 |
| Jul 3, 2025 | 1.78 | 1.95 | 1.78 | 1.94 | - | 3.19% | 116,714 |
| Jul 2, 2025 | 2.07 | 2.07 | 1.71 | 1.88 | - | -9.62% | 319,456 |
| Jun 30, 2025 | 2.13 | 2.19 | 1.84 | 2.08 | - | -0.48% | 209,394 |
| Jun 27, 2025 | 1.61 | 2.11 | 1.54 | 2.09 | - | 27.44% | 503,472 |
| Jun 26, 2025 | 1.30 | 1.64 | 1.24 | 1.64 | - | 36.67% | 997,875 |
| Jun 25, 2025 | 1.06 | 1.21 | 1.02 | 1.20 | - | 16.50% | 327,538 |
| Jun 24, 2025 | 1.00 | 1.03 | 0.96 | 1.03 | - | 3.00% | 261,700 |
| Jun 23, 2025 | 0.99 | 1.10 | 0.96 | 1.00 | - | 6.38% | 323,979 |
| Jun 20, 2025 | 0.96 | 0.96 | 0.94 | 0.94 | - | -2.08% | 65,565 |
| Jun 19, 2025 | 1.00 | 1.01 | 0.96 | 0.96 | - | -4.00% | 104,471 |
| Jun 18, 2025 | 0.96 | 1.00 | 0.95 | 1.00 | - | 3.09% | 120,338 |