Onyx Gold Corp. (TSXV:ONYX)
Canada · Delayed Price · Currency is CAD 1.940
+0.100 (5.43%)
At close: Feb 27, 2026
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.92 | 1.97 | 1.90 | 1.94 | 1.94 | 5.43% | 50,234 |
| Feb 26, 2026 | 1.89 | 1.92 | 1.84 | 1.84 | 1.84 | -2.65% | 84,144 |
| Feb 25, 2026 | 1.90 | 1.99 | 1.86 | 1.89 | 1.89 | 2.72% | 183,949 |
| Feb 24, 2026 | 1.70 | 1.88 | 1.65 | 1.84 | 1.84 | 14.29% | 276,252 |
| Feb 23, 2026 | 1.64 | 1.68 | 1.61 | 1.61 | 1.61 | -2.42% | 49,636 |
| Feb 20, 2026 | 1.65 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 47,996 |
| Feb 19, 2026 | 1.64 | 1.70 | 1.64 | 1.68 | 1.68 | 2.44% | 60,799 |
| Feb 18, 2026 | 1.66 | 1.69 | 1.62 | 1.64 | 1.64 | -0.61% | 38,529 |
| Feb 17, 2026 | 1.75 | 1.75 | 1.56 | 1.65 | 1.65 | -5.71% | 118,675 |
| Feb 13, 2026 | 1.60 | 1.83 | 1.60 | 1.75 | 1.75 | 9.37% | 119,500 |
| Feb 12, 2026 | 1.77 | 1.80 | 1.60 | 1.60 | 1.60 | -10.11% | 64,532 |
| Feb 11, 2026 | 1.82 | 1.87 | 1.77 | 1.78 | 1.78 | -2.20% | 64,711 |
| Feb 10, 2026 | 1.86 | 1.86 | 1.80 | 1.82 | 1.82 | -2.15% | 17,021 |
| Feb 9, 2026 | 1.84 | 1.88 | 1.83 | 1.86 | 1.86 | 3.33% | 8,191 |
| Feb 6, 2026 | 1.79 | 1.80 | 1.73 | 1.80 | 1.80 | 6.51% | 15,724 |
| Feb 5, 2026 | 1.84 | 1.86 | 1.68 | 1.69 | 1.69 | -8.15% | 306,400 |
| Feb 4, 2026 | 1.85 | 1.97 | 1.82 | 1.84 | 1.84 | -0.54% | 78,228 |
| Feb 3, 2026 | 1.67 | 1.99 | 1.65 | 1.85 | 1.85 | 12.12% | 423,479 |
| Feb 2, 2026 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 29,826 |
| Jan 30, 2026 | 1.65 | 1.72 | 1.61 | 1.66 | 1.66 | -4.05% | 127,553 |
| Jan 29, 2026 | 1.80 | 1.81 | 1.67 | 1.73 | 1.73 | -2.81% | 93,478 |
| Jan 28, 2026 | 1.65 | 1.83 | 1.65 | 1.78 | 1.78 | 9.20% | 255,420 |
| Jan 27, 2026 | 1.70 | 1.72 | 1.63 | 1.63 | 1.63 | -4.68% | 90,563 |
| Jan 26, 2026 | 1.76 | 1.76 | 1.58 | 1.71 | 1.71 | - | 1,060,134 |
| Jan 23, 2026 | 1.80 | 1.80 | 1.64 | 1.71 | 1.71 | -1.72% | 126,705 |
| Jan 22, 2026 | 1.74 | 1.86 | 1.70 | 1.74 | 1.74 | -2.79% | 190,918 |
| Jan 21, 2026 | 1.85 | 1.91 | 1.70 | 1.79 | 1.79 | -6.28% | 184,528 |
| Jan 20, 2026 | 1.90 | 1.94 | 1.90 | 1.91 | 1.91 | 1.60% | 77,460 |
| Jan 19, 2026 | 1.94 | 1.94 | 1.87 | 1.88 | 1.88 | 1.62% | 79,584 |
| Jan 16, 2026 | 1.87 | 1.88 | 1.84 | 1.85 | 1.85 | 2.78% | 6,935 |
| Jan 15, 2026 | 1.85 | 1.97 | 1.80 | 1.80 | 1.80 | -5.26% | 423,433 |
| Jan 14, 2026 | 1.89 | 1.90 | 1.83 | 1.90 | 1.90 | 1.06% | 114,802 |
| Jan 13, 2026 | 1.99 | 2.07 | 1.86 | 1.88 | 1.88 | -3.59% | 194,847 |
| Jan 12, 2026 | 1.91 | 1.99 | 1.91 | 1.95 | 1.95 | 1.56% | 151,428 |
| Jan 9, 2026 | 1.85 | 1.99 | 1.85 | 1.92 | 1.92 | 3.78% | 124,781 |
| Jan 8, 2026 | 1.90 | 1.91 | 1.80 | 1.85 | 1.85 | - | 87,615 |
| Jan 7, 2026 | 1.72 | 1.91 | 1.72 | 1.85 | 1.85 | 6.94% | 388,801 |
| Jan 6, 2026 | 1.70 | 1.84 | 1.67 | 1.73 | 1.73 | 2.98% | 273,247 |
| Jan 5, 2026 | 1.51 | 1.72 | 1.50 | 1.68 | 1.68 | 14.29% | 434,972 |
| Jan 2, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -3.29% | 66,605 |
| Dec 31, 2025 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | -0.65% | 34,302 |
| Dec 30, 2025 | 1.53 | 1.53 | 1.46 | 1.53 | 1.53 | 4.08% | 51,199 |
| Dec 29, 2025 | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | -2.00% | 22,522 |
| Dec 24, 2025 | 1.56 | 1.58 | 1.50 | 1.50 | 1.50 | -3.23% | 7,188 |
| Dec 23, 2025 | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | -0.64% | 80,069 |
| Dec 22, 2025 | 1.56 | 1.63 | 1.50 | 1.56 | 1.56 | 0.65% | 167,447 |
| Dec 19, 2025 | 1.44 | 1.59 | 1.44 | 1.55 | 1.55 | 6.16% | 160,975 |
| Dec 18, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | -2.67% | 30,898 |
| Dec 17, 2025 | 1.40 | 1.51 | 1.40 | 1.50 | 1.50 | 3.45% | 144,435 |
| Dec 16, 2025 | 1.44 | 1.50 | 1.41 | 1.45 | 1.45 | 1.40% | 133,885 |