Onyx Gold Corp. (TSXV:ONYX)
Canada · Delayed Price · Currency is CAD 1.690
+0.090 (5.62%)
Sep 19, 2025, 3:58 PM EDT
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 1.63 | 1.91 | 1.63 | 1.84 | 1.84 | 9.52% | 119,750 |
| Aug 11, 2025 | 1.60 | 1.68 | 1.57 | 1.68 | 1.68 | 2.44% | 97,911 |
| Aug 8, 2025 | 1.74 | 1.75 | 1.61 | 1.64 | 1.64 | -2.38% | 89,435 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.65 | 1.68 | 1.68 | -3.45% | 66,834 |
| Aug 6, 2025 | 1.70 | 1.74 | 1.62 | 1.74 | 1.74 | 4.82% | 100,050 |
| Aug 5, 2025 | 1.76 | 1.79 | 1.64 | 1.66 | 1.66 | -4.87% | 180,076 |
| Aug 1, 2025 | 1.74 | 1.78 | 1.73 | 1.75 | 1.75 | 0.29% | 11,611 |
| Jul 31, 2025 | 1.73 | 1.80 | 1.72 | 1.74 | 1.74 | -1.14% | 39,455 |
| Jul 30, 2025 | 1.87 | 1.87 | 1.75 | 1.76 | 1.76 | - | 46,210 |
| Jul 29, 2025 | 1.76 | 1.85 | 1.76 | 1.76 | 1.76 | - | 25,056 |
| Jul 28, 2025 | 1.86 | 1.86 | 1.66 | 1.76 | 1.76 | -5.38% | 91,428 |
| Jul 25, 2025 | 2.07 | 2.07 | 1.84 | 1.86 | 1.86 | -7.92% | 129,976 |
| Jul 24, 2025 | 2.29 | 2.29 | 1.91 | 2.02 | 2.02 | -10.62% | 228,650 |
| Jul 23, 2025 | 2.34 | 2.60 | 2.20 | 2.26 | 2.26 | 0.89% | 373,820 |
| Jul 22, 2025 | 2.27 | 2.27 | 2.18 | 2.24 | 2.24 | - | 68,468 |
| Jul 21, 2025 | 2.15 | 2.27 | 2.15 | 2.24 | 2.24 | -1.32% | 41,817 |
| Jul 18, 2025 | 2.25 | 2.27 | 2.09 | 2.27 | 2.27 | 1.34% | 248,143 |
| Jul 17, 2025 | 2.24 | 2.30 | 2.20 | 2.24 | 2.24 | 3.70% | 46,611 |
| Jul 16, 2025 | 2.39 | 2.39 | 2.13 | 2.16 | 2.16 | -8.47% | 74,349 |
| Jul 15, 2025 | 2.34 | 2.39 | 2.30 | 2.36 | 2.36 | 4.89% | 27,293 |
| Jul 14, 2025 | 2.39 | 2.48 | 2.25 | 2.25 | 2.25 | -6.25% | 144,277 |
| Jul 11, 2025 | 2.24 | 2.52 | 2.22 | 2.40 | 2.40 | 8.60% | 286,531 |
| Jul 10, 2025 | 2.20 | 2.21 | 2.12 | 2.21 | 2.21 | 6.76% | 137,444 |