Onyx Gold Corp. (TSXV:ONYX)
Canada · Delayed Price · Currency is CAD 1.460
-0.030 (-2.01%)
Aug 12, 2026, 10:33 AM EST
Onyx Gold Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1.49 | 1.50 | 1.46 | 1.46 | - | -2.01% | 17,500 |
| 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 |
| Jun 19, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 239,840 |
| Jun 18, 2026 | 1.42 | 1.55 | 1.42 | 1.51 | 1.51 | 7.09% | 449,446 |
| Jun 17, 2026 | 1.42 | 1.48 | 1.38 | 1.41 | 1.41 | -0.35% | 245,505 |
| Jun 16, 2026 | 1.40 | 1.43 | 1.36 | 1.42 | 1.42 | 1.07% | 75,367 |
| Jun 15, 2026 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 3.70% | 82,476 |
| Jun 12, 2026 | 1.36 | 1.39 | 1.28 | 1.35 | 1.35 | - | 115,551 |
| Jun 11, 2026 | 1.15 | 1.35 | 1.15 | 1.35 | 1.35 | 16.38% | 211,654 |
| Jun 10, 2026 | 1.24 | 1.26 | 1.16 | 1.16 | 1.16 | -7.20% | 68,915 |
| Jun 9, 2026 | 1.28 | 1.28 | 1.22 | 1.25 | 1.25 | -1.57% | 25,646 |
| Jun 8, 2026 | 1.25 | 1.31 | 1.25 | 1.27 | 1.27 | 0.79% | 24,492 |
| Jun 5, 2026 | 1.44 | 1.44 | 1.25 | 1.26 | 1.26 | -6.67% | 120,905 |
| Jun 4, 2026 | 1.25 | 1.45 | 1.25 | 1.35 | 1.35 | 10.66% | 253,326 |
| Jun 3, 2026 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -7.58% | 41,434 |
| Jun 2, 2026 | 1.32 | 1.34 | 1.23 | 1.32 | 1.32 | 0.76% | 152,555 |