Onyx Gold Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.660	1.670	1.640	1.640	1.640	8,014
2026-10-15	1.600	1.630	1.600	1.630	1.630	8,300
2026-10-14	1.620	1.620	1.590	1.590	1.590	11,000
2026-10-13	1.640	1.650	1.620	1.630	1.630	389,000
2026-10-09	1.640	1.680	1.620	1.640	1.640	379,200
2026-10-08	1.660	1.670	1.620	1.620	1.620	227,800
2026-10-07	1.640	1.650	1.635	1.640	1.640	18,600
2026-10-06	1.670	1.670	1.640	1.640	1.640	22,700
2026-10-05	1.730	1.730	1.675	1.675	1.675	25,100
2026-10-02	1.660	1.710	1.660	1.710	1.710	18,200
2026-10-01	1.690	1.700	1.650	1.665	1.665	41,800
2026-09-30	1.660	1.690	1.660	1.690	1.690	3,100
2026-09-29	1.660	1.670	1.660	1.665	1.665	6,700
2026-09-28	1.660	1.660	1.620	1.650	1.650	41,100
2026-09-25	1.660	1.710	1.660	1.690	1.690	29,100
2026-09-24	1.680	1.680	1.630	1.650	1.650	25,100
2026-09-23	1.720	1.720	1.680	1.690	1.690	27,500
2026-09-22	1.730	1.730	1.700	1.720	1.720	5,500
2026-09-21	1.700	1.730	1.670	1.730	1.730	229,300
2026-09-18	1.670	1.690	1.670	1.670	1.670	9,800
2026-09-17	1.620	1.650	1.610	1.650	1.650	25,700
2026-09-16	1.670	1.700	1.570	1.600	1.600	50,800
2026-09-15	1.710	1.710	1.610	1.610	1.610	65,200
2026-09-14	1.700	1.700	1.660	1.700	1.700	107,200
2026-09-11	1.650	1.720	1.640	1.720	1.720	78,500
2026-09-10	1.640	1.650	1.640	1.645	1.645	37,700
2026-09-09	1.650	1.660	1.640	1.640	1.640	27,300
2026-09-08	1.690	1.690	1.580	1.640	1.640	36,400
2026-09-04	1.680	1.700	1.670	1.670	1.670	10,200
2026-09-03	1.660	1.680	1.640	1.680	1.680	61,300
2026-09-02	1.600	1.670	1.570	1.660	1.660	42,600
2026-09-01	1.600	1.600	1.580	1.585	1.585	23,400
2026-08-31	1.600	1.600	1.600	1.600	1.600	16,200
2026-08-28	1.620	1.650	1.600	1.600	1.600	18,000
2026-08-27	1.620	1.620	1.600	1.600	1.600	33,200
2026-08-26	1.650	1.660	1.610	1.630	1.630	11,200
2026-08-25	1.670	1.670	1.620	1.650	1.650	15,700
2026-08-24	1.620	1.650	1.570	1.630	1.630	108,200
2026-08-21	1.640	1.640	1.600	1.630	1.630	30,300
2026-08-20	1.660	1.670	1.600	1.610	1.610	40,900
2026-08-19	1.560	1.650	1.530	1.640	1.640	69,500
2026-08-18	1.500	1.500	1.490	1.500	1.500	86,800
2026-08-17	1.550	1.550	1.500	1.510	1.510	22,500
2026-08-14	1.470	1.580	1.440	1.520	1.520	101,700
2026-08-13	1.450	1.450	1.440	1.440	1.440	5,200
2026-08-12	1.490	1.500	1.440	1.450	1.450	67,300
2026-08-11	1.430	1.430	1.430	1.430	1.430	158,496
2026-08-10	1.420	1.430	1.400	1.430	1.430	38,500
2026-08-07	1.320	1.420	1.300	1.400	1.400	93,200
2026-08-06	1.270	1.320	1.250	1.310	1.310	37,100
2026-08-05	1.280	1.340	1.260	1.270	1.270	115,200
2026-08-04	1.210	1.290	1.200	1.240	1.240	85,900
2026-07-31	1.200	1.250	1.170	1.210	1.210	56,400
2026-07-30	1.220	1.220	1.170	1.200	1.200	18,900
2026-07-29	1.200	1.230	1.160	1.220	1.220	52,900
2026-07-28	1.290	1.300	1.150	1.200	1.200	99,400
2026-07-27	1.380	1.380	1.260	1.260	1.260	23,800
2026-07-24	1.420	1.490	1.340	1.340	1.340	53,900
2026-07-23	1.430	1.430	1.370	1.420	1.420	18,600
2026-07-22	1.390	1.430	1.360	1.420	1.420	110,900

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.