Onyx Gold Corp. (TSXV:ONYX)
Canada · Delayed Price · Currency is CAD 1.250
+0.080 (6.84%)
Oct 23, 2025, 3:59 PM EDT
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1.60 | 1.74 | 1.60 | 1.69 | 1.69 | 5.62% | 102,157 |
| Sep 18, 2025 | 1.61 | 1.67 | 1.60 | 1.60 | 1.60 | -1.23% | 70,720 |
| Sep 17, 2025 | 1.60 | 1.77 | 1.50 | 1.62 | 1.62 | -1.82% | 797,081 |
| Sep 16, 2025 | 1.65 | 1.69 | 1.60 | 1.65 | 1.65 | - | 153,244 |
| Sep 15, 2025 | 1.65 | 1.70 | 1.63 | 1.65 | 1.65 | -1.20% | 99,732 |
| Sep 12, 2025 | 1.73 | 1.80 | 1.66 | 1.67 | 1.67 | - | 69,121 |
| Sep 11, 2025 | 1.63 | 1.74 | 1.59 | 1.67 | 1.67 | 1.21% | 226,498 |
| Sep 10, 2025 | 1.69 | 1.73 | 1.63 | 1.65 | 1.65 | -1.79% | 19,117 |
| Sep 9, 2025 | 1.77 | 1.77 | 1.65 | 1.68 | 1.68 | -2.89% | 107,676 |
| Sep 8, 2025 | 1.68 | 1.77 | 1.65 | 1.73 | 1.73 | 4.85% | 120,110 |
| Sep 5, 2025 | 1.63 | 1.72 | 1.63 | 1.65 | 1.65 | 3.12% | 257,310 |
| Sep 4, 2025 | 1.70 | 1.70 | 1.57 | 1.60 | 1.60 | -4.76% | 267,254 |
| Sep 3, 2025 | 2.02 | 2.02 | 1.60 | 1.68 | 1.68 | -13.85% | 680,424 |
| Sep 2, 2025 | 2.04 | 2.08 | 1.90 | 1.95 | 1.95 | -4.41% | 111,181 |
| Aug 29, 2025 | 1.84 | 2.04 | 1.84 | 2.04 | 2.04 | 12.71% | 153,133 |
| Aug 28, 2025 | 1.82 | 1.88 | 1.80 | 1.81 | 1.81 | 1.12% | 60,450 |
| Aug 27, 2025 | 1.87 | 1.87 | 1.75 | 1.79 | 1.79 | 4.68% | 90,667 |
| Aug 26, 2025 | 1.70 | 1.78 | 1.70 | 1.71 | 1.71 | 1.18% | 12,430 |
| Aug 25, 2025 | 1.75 | 1.82 | 1.69 | 1.69 | 1.69 | -3.43% | 120,794 |
| Aug 22, 2025 | 1.69 | 1.86 | 1.69 | 1.75 | 1.75 | 0.57% | 23,458 |
| Aug 21, 2025 | 1.78 | 1.87 | 1.72 | 1.74 | 1.74 | 1.16% | 34,665 |
| Aug 20, 2025 | 1.69 | 1.75 | 1.69 | 1.72 | 1.72 | 2.99% | 8,288 |
| Aug 19, 2025 | 1.75 | 1.75 | 1.61 | 1.67 | 1.67 | -1.76% | 24,306 |
| Aug 18, 2025 | 1.91 | 1.91 | 1.70 | 1.70 | 1.70 | -10.53% | 74,352 |
| Aug 15, 2025 | 1.83 | 1.93 | 1.83 | 1.90 | 1.90 | -0.52% | 21,646 |
| Aug 14, 2025 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -2.55% | 16,832 |
| Aug 13, 2025 | 1.76 | 2.01 | 1.76 | 1.96 | 1.96 | 6.52% | 106,900 |