Onyx Gold Corp. (TSXV:ONYX)
Canada · Delayed Price · Currency is CAD 1.180
-0.030 (-2.48%)
At close: May 1, 2026
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1.23 | 1.24 | 1.18 | 1.18 | 1.18 | -2.48% | 71,204 |
| Apr 30, 2026 | 1.21 | 1.26 | 1.16 | 1.21 | 1.21 | 2.54% | 54,331 |
| Apr 29, 2026 | 1.26 | 1.31 | 1.18 | 1.18 | 1.18 | -5.60% | 185,305 |
| Apr 28, 2026 | 1.17 | 1.29 | 1.13 | 1.25 | 1.25 | 7.76% | 671,903 |
| Apr 27, 2026 | 1.14 | 1.18 | 1.12 | 1.16 | 1.16 | 2.65% | 114,525 |
| Apr 24, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 93,311 |
| Apr 23, 2026 | 1.14 | 1.19 | 1.12 | 1.15 | 1.15 | 0.88% | 115,808 |
| Apr 22, 2026 | 1.11 | 1.16 | 1.05 | 1.14 | 1.14 | 2.70% | 75,961 |
| Apr 21, 2026 | 1.13 | 1.13 | 1.01 | 1.11 | 1.11 | 1.83% | 225,790 |
| Apr 20, 2026 | 1.13 | 1.16 | 1.09 | 1.09 | 1.09 | -3.54% | 110,836 |
| Apr 17, 2026 | 1.14 | 1.18 | 1.11 | 1.13 | 1.13 | 4.63% | 127,597 |
| Apr 16, 2026 | 1.15 | 1.20 | 1.07 | 1.08 | 1.08 | -6.09% | 187,502 |
| Apr 15, 2026 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -4.17% | 87,964 |
| Apr 14, 2026 | 1.21 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 161,060 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -0.83% | 79,795 |
| Apr 10, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 2.13% | 18,664 |
| Apr 9, 2026 | 1.18 | 1.22 | 1.17 | 1.18 | 1.18 | -1.26% | 19,213 |
| Apr 8, 2026 | 1.21 | 1.27 | 1.19 | 1.19 | 1.19 | -0.83% | 67,473 |
| Apr 7, 2026 | 1.23 | 1.23 | 1.17 | 1.20 | 1.20 | -1.64% | 13,965 |
| Apr 6, 2026 | 1.17 | 1.25 | 1.17 | 1.22 | 1.22 | 4.27% | 67,157 |
| Apr 2, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -6.40% | 287,794 |
| Apr 1, 2026 | 1.31 | 1.35 | 1.17 | 1.25 | 1.25 | -3.10% | 222,917 |
| Mar 31, 2026 | 1.20 | 1.30 | 1.15 | 1.29 | 1.29 | 17.27% | 145,883 |
| Mar 30, 2026 | 1.15 | 1.18 | 1.04 | 1.10 | 1.10 | -3.51% | 237,762 |
| Mar 27, 2026 | 1.15 | 1.22 | 1.10 | 1.14 | 1.14 | 1.79% | 124,901 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.09 | 1.12 | 1.12 | -3.45% | 351,476 |
| Mar 25, 2026 | 1.27 | 1.27 | 1.15 | 1.16 | 1.16 | - | 111,117 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.13 | 1.16 | 1.16 | 4.50% | 44,928 |
| Mar 23, 2026 | 1.08 | 1.24 | 1.08 | 1.11 | 1.11 | 0.91% | 97,417 |
| Mar 20, 2026 | 1.27 | 1.27 | 1.10 | 1.10 | 1.10 | -7.56% | 74,968 |
| Mar 19, 2026 | 1.19 | 1.35 | 1.11 | 1.19 | 1.19 | -2.46% | 137,078 |
| Mar 18, 2026 | 1.37 | 1.44 | 1.22 | 1.22 | 1.22 | -14.69% | 178,386 |
| Mar 17, 2026 | 1.50 | 1.50 | 1.40 | 1.43 | 1.43 | -5.30% | 67,585 |
| Mar 16, 2026 | 1.67 | 1.67 | 1.43 | 1.51 | 1.51 | -2.58% | 82,071 |
| Mar 13, 2026 | 1.72 | 1.72 | 1.53 | 1.55 | 1.55 | -6.63% | 139,113 |
| Mar 12, 2026 | 1.77 | 1.80 | 1.66 | 1.66 | 1.66 | -5.68% | 324,880 |
| Mar 11, 2026 | 1.80 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 44,095 |
| Mar 10, 2026 | 1.70 | 1.79 | 1.68 | 1.79 | 1.79 | 5.29% | 42,294 |
| Mar 9, 2026 | 1.67 | 1.70 | 1.61 | 1.70 | 1.70 | 0.59% | 53,667 |
| Mar 6, 2026 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 22,712 |
| Mar 5, 2026 | 1.77 | 1.77 | 1.69 | 1.70 | 1.70 | -3.95% | 21,232 |
| Mar 4, 2026 | 1.82 | 1.86 | 1.76 | 1.77 | 1.77 | -2.75% | 50,350 |
| Mar 3, 2026 | 1.84 | 1.84 | 1.72 | 1.82 | 1.82 | -1.62% | 51,570 |
| Mar 2, 2026 | 2.00 | 2.01 | 1.81 | 1.85 | 1.85 | -4.64% | 67,878 |
| 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 |