Onyx Gold Corp. (TSXV:ONYX)
Canada
· Delayed Price · Currency is CAD 1.510
-0.070 (-4.43%)
At close: Dec 5, 2025
Onyx Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.65 | 1.65 | 1.50 | 1.51 | 1.51 | -4.43% | 22,661 |
| Dec 4, 2025 | 1.66 | 1.66 | 1.55 | 1.58 | 1.58 | -1.86% | 111,590 |
| Dec 3, 2025 | 1.54 | 1.70 | 1.54 | 1.61 | 1.61 | 8.05% | 201,386 |
| Dec 2, 2025 | 1.52 | 1.52 | 1.44 | 1.49 | 1.49 | -1.97% | 32,188 |
| Dec 1, 2025 | 1.55 | 1.55 | 1.45 | 1.52 | 1.52 | -3.80% | 63,527 |
| Nov 28, 2025 | 1.55 | 1.61 | 1.51 | 1.58 | 1.58 | 3.95% | 72,531 |
| Nov 27, 2025 | 1.50 | 1.53 | 1.48 | 1.52 | 1.52 | 2.70% | 17,833 |
| Nov 26, 2025 | 1.47 | 1.55 | 1.47 | 1.48 | 1.48 | 2.07% | 71,059 |
| Nov 25, 2025 | 1.44 | 1.45 | 1.42 | 1.45 | 1.45 | 5.84% | 67,000 |
| Nov 24, 2025 | 1.32 | 1.43 | 1.32 | 1.37 | 1.37 | - | 20,228 |
| Nov 21, 2025 | 1.36 | 1.42 | 1.32 | 1.37 | 1.37 | - | 88,082 |
| Nov 20, 2025 | 1.41 | 1.42 | 1.32 | 1.37 | 1.37 | -3.52% | 64,922 |
| Nov 19, 2025 | 1.40 | 1.43 | 1.34 | 1.42 | 1.42 | 2.16% | 108,468 |
| Nov 18, 2025 | 1.43 | 1.45 | 1.35 | 1.39 | 1.39 | -0.71% | 93,637 |
| Nov 17, 2025 | 1.55 | 1.59 | 1.37 | 1.40 | 1.40 | 12.00% | 707,275 |
| Nov 14, 2025 | 1.21 | 1.27 | 1.17 | 1.25 | 1.25 | 4.17% | 170,383 |
| Nov 13, 2025 | 1.24 | 1.27 | 1.16 | 1.20 | 1.20 | 1.69% | 157,213 |
| Nov 12, 2025 | 1.10 | 1.20 | 1.10 | 1.18 | 1.18 | 3.51% | 79,449 |
| Nov 11, 2025 | 1.05 | 1.15 | 1.04 | 1.14 | 1.14 | 10.68% | 146,946 |
| Nov 10, 2025 | 1.07 | 1.13 | 1.03 | 1.03 | 1.03 | -0.96% | 181,032 |
| Nov 7, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | - | 47,789 |
| Nov 6, 2025 | 1.12 | 1.13 | 1.04 | 1.04 | 1.04 | -5.45% | 39,053 |
| Nov 5, 2025 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 0.92% | 194,506 |
| Nov 4, 2025 | 1.15 | 1.15 | 1.08 | 1.09 | 1.09 | -8.40% | 175,761 |
| Nov 3, 2025 | 1.19 | 1.21 | 1.15 | 1.19 | 1.19 | - | 77,745 |
| Oct 31, 2025 | 1.16 | 1.25 | 1.15 | 1.19 | 1.19 | 3.48% | 219,754 |
| Oct 30, 2025 | 1.15 | 1.20 | 1.11 | 1.15 | 1.15 | - | 117,103 |
| Oct 29, 2025 | 1.11 | 1.22 | 1.11 | 1.15 | 1.15 | 0.88% | 42,351 |
| Oct 28, 2025 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | -8.80% | 190,731 |
| Oct 27, 2025 | 1.21 | 1.25 | 1.13 | 1.25 | 1.25 | 2.46% | 104,022 |
| Oct 24, 2025 | 1.26 | 1.31 | 1.21 | 1.22 | 1.22 | -2.40% | 329,637 |
| Oct 23, 2025 | 1.23 | 1.31 | 1.16 | 1.25 | 1.25 | 6.84% | 1,180,426 |
| Oct 22, 2025 | 1.11 | 1.27 | 1.10 | 1.17 | 1.17 | -6.40% | 404,884 |
| Oct 21, 2025 | 1.47 | 1.47 | 1.25 | 1.25 | 1.25 | -14.97% | 232,765 |
| Oct 20, 2025 | 1.60 | 1.60 | 1.45 | 1.47 | 1.47 | -0.68% | 121,890 |
| Oct 17, 2025 | 1.61 | 1.61 | 1.43 | 1.48 | 1.48 | -3.90% | 101,912 |
| Oct 16, 2025 | 1.60 | 1.63 | 1.54 | 1.54 | 1.54 | -4.35% | 42,259 |
| Oct 15, 2025 | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 73,908 |
| Oct 14, 2025 | 1.68 | 1.68 | 1.54 | 1.60 | 1.60 | 3.90% | 62,490 |
| Oct 10, 2025 | 1.57 | 1.63 | 1.52 | 1.54 | 1.54 | -4.35% | 54,829 |
| Oct 9, 2025 | 1.74 | 1.74 | 1.57 | 1.61 | 1.61 | -3.59% | 92,314 |
| Oct 8, 2025 | 1.60 | 1.72 | 1.60 | 1.67 | 1.67 | 3.73% | 219,838 |
| Oct 7, 2025 | 1.64 | 1.66 | 1.57 | 1.61 | 1.61 | -1.83% | 121,947 |
| Oct 6, 2025 | 1.69 | 1.71 | 1.60 | 1.64 | 1.64 | 0.61% | 142,097 |
| Oct 3, 2025 | 1.67 | 1.67 | 1.57 | 1.63 | 1.63 | 1.24% | 138,811 |
| Oct 2, 2025 | 1.79 | 1.80 | 1.61 | 1.61 | 1.61 | -9.04% | 176,129 |
| Oct 1, 2025 | 1.80 | 1.94 | 1.72 | 1.77 | 1.77 | -1.67% | 190,710 |
| Sep 30, 2025 | 1.82 | 1.85 | 1.70 | 1.80 | 1.80 | -5.26% | 142,319 |
| Sep 29, 2025 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | 12.43% | 150,516 |
| Sep 26, 2025 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | -7.14% | 151,413 |
| Sep 25, 2025 | 1.84 | 1.84 | 1.77 | 1.82 | 1.82 | -1.09% | 77,409 |
| Sep 24, 2025 | 1.77 | 1.91 | 1.77 | 1.84 | 1.84 | 3.95% | 177,566 |
| Sep 23, 2025 | 1.73 | 1.77 | 1.65 | 1.77 | 1.77 | 4.12% | 311,320 |
| Sep 22, 2025 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | 0.59% | 230,664 |
| 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 |