Skip to main content
Onyx Gold Corp. (TSXV:ONYX)
Canada flag Canada · Delayed Price · Currency is CAD
1.220
-0.030 (-2.40%)
Apr 29, 2026, 12:38 PM EST

Onyx Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.261.311.221.22--2.40%104,027
Apr 28, 20261.171.291.131.251.257.76%671,903
Apr 27, 20261.141.181.121.161.162.65%114,525
Apr 24, 20261.161.161.131.131.13-1.74%93,311
Apr 23, 20261.141.191.121.151.150.88%115,808
Apr 22, 20261.111.161.051.141.142.70%75,961
Apr 21, 20261.131.131.011.111.111.83%225,790
Apr 20, 20261.131.161.091.091.09-3.54%110,836
Apr 17, 20261.141.181.111.131.134.63%127,597
Apr 16, 20261.151.201.071.081.08-6.09%187,502
Apr 15, 20261.181.201.151.151.15-4.17%87,964
Apr 14, 20261.211.221.151.201.200.84%161,060
Apr 13, 20261.251.251.181.191.19-0.83%79,795
Apr 10, 20261.171.221.171.201.202.13%18,664
Apr 9, 20261.181.221.171.181.18-1.26%19,213
Apr 8, 20261.211.271.191.191.19-0.83%67,473
Apr 7, 20261.231.231.171.201.20-1.64%13,965
Apr 6, 20261.171.251.171.221.224.27%67,157
Apr 2, 20261.201.201.141.171.17-6.40%287,794
Apr 1, 20261.311.351.171.251.25-3.10%222,917
Mar 31, 20261.201.301.151.291.2917.27%145,883
Mar 30, 20261.151.181.041.101.10-3.51%237,762
Mar 27, 20261.151.221.101.141.141.79%124,901
Mar 26, 20261.201.201.091.121.12-3.45%351,476
Mar 25, 20261.271.271.151.161.16-111,117
Mar 24, 20261.221.221.131.161.164.50%44,928
Mar 23, 20261.081.241.081.111.110.91%97,417
Mar 20, 20261.271.271.101.101.10-7.56%74,968
Mar 19, 20261.191.351.111.191.19-2.46%137,078
Mar 18, 20261.371.441.221.221.22-14.69%178,386
Mar 17, 20261.501.501.401.431.43-5.30%67,585
Mar 16, 20261.671.671.431.511.51-2.58%82,071
Mar 13, 20261.721.721.531.551.55-6.63%139,113
Mar 12, 20261.771.801.661.661.66-5.68%324,880
Mar 11, 20261.801.801.741.761.76-1.68%44,095
Mar 10, 20261.701.791.681.791.795.29%42,294
Mar 9, 20261.671.701.611.701.700.59%53,667
Mar 6, 20261.711.721.671.691.69-0.59%22,712
Mar 5, 20261.771.771.691.701.70-3.95%21,232
Mar 4, 20261.821.861.761.771.77-2.75%50,350
Mar 3, 20261.841.841.721.821.82-1.62%51,570
Mar 2, 20262.002.011.811.851.85-4.64%67,878
Feb 27, 20261.921.971.901.941.945.43%50,234
Feb 26, 20261.891.921.841.841.84-2.65%84,144
Feb 25, 20261.901.991.861.891.892.72%183,949
Feb 24, 20261.701.881.651.841.8414.29%276,252
Feb 23, 20261.641.681.611.611.61-2.42%49,636
Feb 20, 20261.651.691.641.651.65-1.79%47,996
Feb 19, 20261.641.701.641.681.682.44%60,799
Feb 18, 20261.661.691.621.641.64-0.61%38,529
Feb 17, 20261.751.751.561.651.65-5.71%118,675
Feb 13, 20261.601.831.601.751.759.37%119,500
Feb 12, 20261.771.801.601.601.60-10.11%64,532
Feb 11, 20261.821.871.771.781.78-2.20%64,711
Feb 10, 20261.861.861.801.821.82-2.15%17,021
Feb 9, 20261.841.881.831.861.863.33%8,191
Feb 6, 20261.791.801.731.801.806.51%15,724
Feb 5, 20261.841.861.681.691.69-8.15%306,400
Feb 4, 20261.851.971.821.841.84-0.54%78,228
Feb 3, 20261.671.991.651.851.8512.12%423,479
Feb 2, 20261.651.671.651.651.65-0.60%29,826
Jan 30, 20261.651.721.611.661.66-4.05%127,553
Jan 29, 20261.801.811.671.731.73-2.81%93,478
Jan 28, 20261.651.831.651.781.789.20%255,420
Jan 27, 20261.701.721.631.631.63-4.68%90,563
Jan 26, 20261.761.761.581.711.71-1,060,134
Jan 23, 20261.801.801.641.711.71-1.72%126,705
Jan 22, 20261.741.861.701.741.74-2.79%190,918
Jan 21, 20261.851.911.701.791.79-6.28%184,528
Jan 20, 20261.901.941.901.911.911.60%77,460
Jan 19, 20261.941.941.871.881.881.62%79,584
Jan 16, 20261.871.881.841.851.852.78%6,935
Jan 15, 20261.851.971.801.801.80-5.26%423,433
Jan 14, 20261.891.901.831.901.901.06%114,802
Jan 13, 20261.992.071.861.881.88-3.59%194,847
Jan 12, 20261.911.991.911.951.951.56%151,428
Jan 9, 20261.851.991.851.921.923.78%124,781
Jan 8, 20261.901.911.801.851.85-87,615
Jan 7, 20261.721.911.721.851.856.94%388,801
Jan 6, 20261.701.841.671.731.732.98%273,247
Jan 5, 20261.511.721.501.681.6814.29%434,972
Jan 2, 20261.501.501.441.471.47-3.29%66,605
Dec 31, 20251.501.531.481.521.52-0.65%34,302
Dec 30, 20251.531.531.461.531.534.08%51,199
Dec 29, 20251.481.491.421.471.47-2.00%22,522
Dec 24, 20251.561.581.501.501.50-3.23%7,188
Dec 23, 20251.511.591.511.551.55-0.64%80,069
Dec 22, 20251.561.631.501.561.560.65%167,447
Dec 19, 20251.441.591.441.551.556.16%160,975
Dec 18, 20251.441.491.441.461.46-2.67%30,898
Dec 17, 20251.401.511.401.501.503.45%144,435
Dec 16, 20251.441.501.411.451.451.40%133,885
Dec 15, 20251.641.641.381.431.43-9.49%144,725
Dec 12, 20251.681.681.531.581.58-90,997
Dec 11, 20251.501.671.501.581.584.64%99,004
Dec 10, 20251.471.541.471.511.51-0.66%23,486
Dec 9, 20251.491.551.491.521.522.01%73,145
Dec 8, 20251.501.541.481.491.49-1.32%51,535
Dec 5, 20251.651.651.501.511.51-4.43%22,661
Dec 4, 20251.661.661.551.581.58-1.86%111,590