Onyx Gold Corp. (TSXV:ONYX)
Canada · Delayed Price · Currency is CAD 1.585
-0.015 (-0.94%)
At close: Sep 1, 2026
Onyx Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.94% | 23,389 |
| Aug 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 16,200 |
| Aug 28, 2026 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | - | 18,021 |
| Aug 27, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -1.84% | 33,225 |
| Aug 26, 2026 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -1.21% | 11,196 |
| Aug 25, 2026 | 1.67 | 1.67 | 1.62 | 1.65 | 1.65 | 1.23% | 15,732 |
| Aug 24, 2026 | 1.62 | 1.65 | 1.57 | 1.63 | 1.63 | - | 108,229 |
| Aug 21, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | 1.24% | 30,337 |
| Aug 20, 2026 | 1.66 | 1.67 | 1.60 | 1.61 | 1.61 | -1.83% | 40,872 |
| Aug 19, 2026 | 1.56 | 1.65 | 1.53 | 1.64 | 1.64 | 9.33% | 69,501 |
| Aug 18, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 86,842 |
| Aug 17, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -0.66% | 22,510 |
| Aug 14, 2026 | 1.47 | 1.58 | 1.44 | 1.52 | 1.52 | 5.56% | 101,743 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 5,190 |
| Aug 12, 2026 | 1.49 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 67,275 |
| Aug 11, 2026 | 1.44 | 1.50 | 1.40 | 1.49 | 1.49 | 4.20% | 158,496 |
| Aug 10, 2026 | 1.42 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 38,453 |
| Aug 7, 2026 | 1.32 | 1.42 | 1.30 | 1.40 | 1.40 | 6.87% | 93,205 |
| Aug 6, 2026 | 1.27 | 1.32 | 1.25 | 1.31 | 1.31 | 3.15% | 37,070 |
| Aug 5, 2026 | 1.28 | 1.34 | 1.26 | 1.27 | 1.27 | 2.42% | 115,195 |
| Aug 4, 2026 | 1.21 | 1.29 | 1.20 | 1.24 | 1.24 | 2.48% | 85,858 |
| Jul 31, 2026 | 1.20 | 1.25 | 1.17 | 1.21 | 1.21 | 0.83% | 56,416 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 18,862 |
| Jul 29, 2026 | 1.20 | 1.23 | 1.16 | 1.22 | 1.22 | 1.67% | 52,938 |
| Jul 28, 2026 | 1.29 | 1.30 | 1.15 | 1.20 | 1.20 | -4.76% | 99,436 |
| Jul 27, 2026 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -5.97% | 23,830 |
| Jul 24, 2026 | 1.42 | 1.49 | 1.34 | 1.34 | 1.34 | -5.63% | 53,901 |
| Jul 23, 2026 | 1.43 | 1.43 | 1.37 | 1.42 | 1.42 | - | 18,610 |
| Jul 22, 2026 | 1.39 | 1.43 | 1.36 | 1.42 | 1.42 | 3.65% | 110,917 |
| Jul 21, 2026 | 1.34 | 1.37 | 1.30 | 1.37 | 1.37 | 3.01% | 26,440 |
| Jul 20, 2026 | 1.38 | 1.38 | 1.25 | 1.33 | 1.33 | 2.31% | 47,741 |
| Jul 17, 2026 | 1.48 | 1.48 | 1.30 | 1.30 | 1.30 | -8.45% | 64,000 |
| Jul 16, 2026 | 1.51 | 1.52 | 1.40 | 1.42 | 1.42 | -5.96% | 103,176 |
| Jul 15, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 80,520 |
| Jul 14, 2026 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | - | 61,200 |
| Jul 13, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -1.35% | 95,608 |
| Jul 10, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 29,902 |
| Jul 9, 2026 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | 2.76% | 4,747 |
| Jul 8, 2026 | 1.41 | 1.45 | 1.40 | 1.45 | 1.45 | 1.75% | 21,038 |
| Jul 7, 2026 | 1.50 | 1.50 | 1.41 | 1.43 | 1.43 | -5.00% | 55,514 |
| Jul 6, 2026 | 1.56 | 1.56 | 1.47 | 1.50 | 1.50 | -3.85% | 87,160 |
| Jul 3, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 2.63% | 34,000 |
| Jul 2, 2026 | 1.52 | 1.60 | 1.51 | 1.52 | 1.52 | 0.66% | 130,318 |
| Jun 30, 2026 | 1.51 | 1.57 | 1.50 | 1.51 | 1.51 | 0.67% | 89,585 |
| Jun 29, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 15,033 |
| Jun 26, 2026 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | 0.33% | 96,355 |
| Jun 25, 2026 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 1.70% | 154,540 |
| Jun 24, 2026 | 1.51 | 1.53 | 1.46 | 1.47 | 1.47 | -2.00% | 74,769 |
| Jun 23, 2026 | 1.48 | 1.54 | 1.46 | 1.50 | 1.50 | - | 118,100 |
| Jun 22, 2026 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | - | 82,473 |