Onyx Gold Corp. (TSXV:ONYX)
Canada
· Delayed Price · Currency is CAD 1.150
+0.010 (0.88%)
Jun 10, 2025, 9:30 AM EDT
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2025 | 1.25 | 1.25 | 1.16 | 1.22 | - | -5.43% | 58,611 |
| May 21, 2025 | 1.34 | 1.36 | 1.28 | 1.29 | - | -3.01% | 56,082 |
| May 20, 2025 | 1.20 | 1.45 | 1.20 | 1.33 | - | 11.76% | 183,379 |
| May 16, 2025 | 1.12 | 1.20 | 1.05 | 1.19 | - | 8.18% | 130,588 |
| May 15, 2025 | 1.04 | 1.11 | 0.99 | 1.10 | - | 8.91% | 161,282 |
| May 14, 2025 | 1.18 | 1.20 | 0.99 | 1.01 | - | -13.68% | 308,449 |
| May 13, 2025 | 1.21 | 1.21 | 1.12 | 1.17 | - | -2.50% | 55,738 |
| May 12, 2025 | 1.17 | 1.32 | 1.01 | 1.20 | - | 10.09% | 193,754 |
| May 9, 2025 | 0.91 | 1.22 | 0.90 | 1.09 | - | 19.78% | 386,096 |
| 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 |