Onyx Gold Corp. (TSXV:ONYX)
Canada
· Delayed Price · Currency is CAD 1.090
+0.180 (19.78%)
May 9, 2025, 4:00 PM EDT
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.91 | 1.22 | 0.90 | 1.09 | - | 19.78% | 253,963 |
| May 8, 2025 | 0.74 | 0.93 | 0.74 | 0.91 | - | 18.18% | 395,840 |
| May 7, 2025 | 0.78 | 0.78 | 0.73 | 0.77 | - | -2.53% | 119,045 |
| May 6, 2025 | 0.79 | 0.80 | 0.74 | 0.79 | - | 3.95% | 237,193 |
| May 5, 2025 | 0.85 | 0.85 | 0.76 | 0.76 | - | -5.00% | 9,955 |
| May 2, 2025 | 0.72 | 0.94 | 0.72 | 0.80 | - | 8.11% | 383,597 |
| May 1, 2025 | 0.73 | 0.74 | 0.69 | 0.74 | - | - | 72,825 |
| Apr 30, 2025 | 0.86 | 0.86 | 0.71 | 0.74 | - | -9.76% | 156,847 |
| Apr 29, 2025 | 0.79 | 0.88 | 0.78 | 0.82 | - | 5.13% | 194,300 |
| Apr 28, 2025 | 0.73 | 0.80 | 0.73 | 0.78 | - | 8.33% | 89,375 |
| Apr 25, 2025 | 0.67 | 0.76 | 0.67 | 0.72 | - | 10.77% | 193,882 |
| Apr 24, 2025 | 0.65 | 0.66 | 0.61 | 0.65 | - | 4.84% | 30,785 |
| Apr 23, 2025 | 0.70 | 0.73 | 0.61 | 0.62 | - | -11.43% | 254,783 |
| Apr 22, 2025 | 0.63 | 0.70 | 0.60 | 0.70 | - | 9.37% | 452,785 |
| Apr 21, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | - | 1.59% | 112,909 |
| 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 |