Onyx Gold Corp. (TSXV:ONYX)
Canada · Delayed Price · Currency is CAD 1.745
+0.005 (0.29%)
Aug 1, 2025, 4:00 PM EDT
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.74 | 1.78 | 1.73 | 1.74 | - | - | 5,400 |
| 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 |
| Jun 17, 2025 | 1.02 | 1.02 | 0.91 | 0.97 | - | -4.43% | 179,958 |
| Jun 16, 2025 | 1.04 | 1.04 | 0.97 | 1.02 | - | -4.25% | 63,371 |
| Jun 13, 2025 | 1.09 | 1.11 | 1.04 | 1.06 | - | -2.75% | 91,645 |
| Jun 12, 2025 | 1.19 | 1.22 | 1.08 | 1.09 | - | -3.54% | 204,311 |
| Jun 11, 2025 | 1.15 | 1.15 | 1.12 | 1.13 | - | 3.67% | 29,606 |
| Jun 10, 2025 | 1.11 | 1.18 | 1.09 | 1.09 | - | -4.39% | 102,691 |
| Jun 9, 2025 | 1.13 | 1.20 | 1.11 | 1.14 | - | -2.56% | 45,797 |
| Jun 6, 2025 | 1.23 | 1.25 | 1.17 | 1.17 | - | -2.90% | 100,968 |
| Jun 5, 2025 | 1.23 | 1.23 | 1.19 | 1.21 | - | - | 79,515 |
| Jun 4, 2025 | 1.21 | 1.23 | 1.15 | 1.21 | - | 0.42% | 44,225 |
| Jun 3, 2025 | 1.11 | 1.25 | 1.11 | 1.20 | - | 3.45% | 65,583 |
| Jun 2, 2025 | 1.19 | 1.22 | 1.13 | 1.16 | - | - | 48,579 |
| May 30, 2025 | 1.17 | 1.25 | 1.15 | 1.16 | - | 2.65% | 85,527 |
| May 29, 2025 | 1.32 | 1.32 | 1.08 | 1.13 | - | -15.04% | 257,887 |
| May 28, 2025 | 1.32 | 1.36 | 1.31 | 1.33 | - | 1.53% | 29,364 |
| May 27, 2025 | 1.28 | 1.35 | 1.28 | 1.31 | - | 0.77% | 17,445 |
| May 26, 2025 | 1.37 | 1.37 | 1.26 | 1.30 | - | -3.70% | 29,240 |
| May 23, 2025 | 1.25 | 1.39 | 1.25 | 1.35 | - | 10.66% | 102,894 |