Onyx Gold Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.560	0.600	0.540	0.570	0.570	142,750
2023-09-08	0.570	0.600	0.570	0.600	0.600	54,045
2023-09-07	0.560	0.580	0.540	0.540	0.540	29,750
2023-09-06	0.590	0.600	0.550	0.600	0.600	19,725
2023-09-05	0.620	0.620	0.580	0.590	0.590	17,500
2023-09-01	0.620	0.620	0.600	0.600	0.600	35,500
2023-08-31	0.640	0.650	0.610	0.650	0.650	44,500
2023-08-30	0.640	0.640	0.640	0.640	0.640	11,375
2023-08-29	0.650	0.650	0.630	0.630	0.630	22,150
2023-08-28	0.680	0.690	0.650	0.660	0.660	42,811
2023-08-25	0.710	0.750	0.710	0.750	0.750	64,749
2023-08-24	0.730	0.750	0.700	0.700	0.700	35,850
2023-08-23	0.710	0.730	0.700	0.730	0.730	48,456
2023-08-22	0.710	0.720	0.710	0.710	0.710	6,275
2023-08-21	0.800	0.800	0.710	0.710	0.710	2,175
2023-08-18	0.700	0.800	0.700	0.770	0.770	62,184
2023-08-17	0.640	0.700	0.640	0.700	0.700	27,068
2023-08-16	0.650	0.670	0.640	0.640	0.640	7,759
2023-08-15	0.700	0.700	0.640	0.640	0.640	13,375
2023-08-14	0.680	0.680	0.610	0.660	0.660	77,784
2023-08-11	0.630	0.680	0.630	0.670	0.670	113,326
2023-08-10	0.690	0.700	0.600	0.600	0.600	51,487
2023-08-09	0.720	0.750	0.670	0.740	0.740	31,290
2023-08-08	0.750	0.810	0.730	0.750	0.750	30,008
2023-08-04	0.670	0.750	0.660	0.750	0.750	79,712
2023-08-03	0.670	0.740	0.640	0.690	0.690	93,999
2023-08-02	0.550	0.600	0.550	0.600	0.600	39,641
2023-08-01	0.540	0.540	0.530	0.540	0.540	32,250
2023-07-31	0.550	0.580	0.540	0.540	0.540	18,550
2023-07-28	0.580	0.580	0.580	0.580	0.580	500
2023-07-27	0.570	0.570	0.540	0.540	0.540	39,750
2023-07-26	0.650	0.650	0.560	0.560	0.560	46,825
2023-07-25	0.600	0.720	0.580	0.590	0.590	133,322
2023-07-24	0.420	0.540	0.420	0.520	0.520	155,025

← NewerPage 14 of 14 · 814 trading days

Stock splits

No stock splits on record.

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.