Onyx Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.340	1.370	1.300	1.370	1.370	26,400
2026-07-20	1.380	1.380	1.250	1.330	1.330	47,700
2026-07-17	1.480	1.480	1.300	1.300	1.300	64,000
2026-07-16	1.510	1.520	1.400	1.420	1.420	103,200
2026-07-15	1.460	1.520	1.460	1.510	1.510	80,500
2026-07-14	1.500	1.500	1.460	1.460	1.460	61,200
2026-07-13	1.500	1.500	1.450	1.460	1.460	95,600
2026-07-10	1.480	1.490	1.450	1.480	1.480	29,900
2026-07-09	1.490	1.490	1.450	1.490	1.490	4,700
2026-07-08	1.410	1.450	1.400	1.450	1.450	21,000
2026-07-07	1.500	1.500	1.410	1.425	1.425	55,500
2026-07-06	1.560	1.560	1.470	1.500	1.500	87,200
2026-07-03	1.530	1.560	1.530	1.560	1.560	34,000
2026-07-02	1.520	1.600	1.510	1.520	1.520	130,300
2026-06-30	1.510	1.570	1.500	1.510	1.510	89,600
2026-06-29	1.520	1.520	1.500	1.500	1.500	15,000
2026-06-26	1.490	1.540	1.490	1.500	1.500	96,400
2026-06-25	1.450	1.520	1.450	1.495	1.495	154,500
2026-06-24	1.510	1.530	1.460	1.470	1.470	74,800
2026-06-23	1.480	1.540	1.460	1.500	1.500	118,100
2026-06-22	1.500	1.550	1.500	1.500	1.500	82,500
2026-06-19	1.500	1.510	1.480	1.500	1.500	239,800
2026-06-18	1.420	1.550	1.420	1.510	1.510	449,400
2026-06-17	1.420	1.480	1.380	1.410	1.410	245,500
2026-06-16	1.400	1.430	1.360	1.415	1.415	75,400
2026-06-15	1.370	1.420	1.370	1.400	1.400	82,500
2026-06-12	1.360	1.390	1.280	1.350	1.350	115,600
2026-06-11	1.150	1.350	1.150	1.350	1.350	211,700
2026-06-10	1.240	1.260	1.160	1.160	1.160	68,900
2026-06-09	1.280	1.280	1.220	1.250	1.250	25,600
2026-06-08	1.250	1.310	1.250	1.270	1.270	24,500
2026-06-05	1.440	1.440	1.250	1.260	1.260	120,900
2026-06-04	1.250	1.450	1.250	1.350	1.350	253,300
2026-06-03	1.320	1.320	1.220	1.220	1.220	41,400
2026-06-02	1.320	1.340	1.230	1.320	1.320	152,600
2026-06-01	1.410	1.410	1.300	1.310	1.310	37,000
2026-05-29	1.360	1.390	1.350	1.390	1.390	21,000
2026-05-28	1.370	1.370	1.340	1.350	1.350	10,800
2026-05-27	1.330	1.370	1.330	1.340	1.340	23,800
2026-05-26	1.370	1.390	1.270	1.350	1.350	140,700
2026-05-25	1.390	1.390	1.350	1.360	1.360	23,800
2026-05-22	1.410	1.420	1.310	1.420	1.420	321,500
2026-05-21	1.340	1.410	1.330	1.410	1.410	59,500
2026-05-20	1.260	1.410	1.260	1.330	1.330	61,600
2026-05-19	1.320	1.350	1.240	1.275	1.275	45,500
2026-05-15	1.370	1.370	1.330	1.350	1.350	62,100
2026-05-14	1.430	1.430	1.320	1.370	1.370	129,600
2026-05-13	1.430	1.440	1.350	1.400	1.400	106,600
2026-05-12	1.410	1.470	1.400	1.430	1.430	108,400
2026-05-11	1.380	1.460	1.360	1.420	1.420	103,200
2026-05-08	1.250	1.390	1.240	1.310	1.310	229,500
2026-05-07	1.220	1.300	1.200	1.250	1.250	358,300
2026-05-06	1.150	1.260	1.140	1.200	1.200	288,500
2026-05-05	1.210	1.210	1.130	1.140	1.140	116,400
2026-05-04	1.230	1.230	1.130	1.190	1.190	88,400
2026-05-01	1.230	1.240	1.180	1.180	1.180	71,200
2026-04-30	1.210	1.260	1.160	1.210	1.210	54,300
2026-04-29	1.260	1.310	1.180	1.180	1.180	185,300
2026-04-28	1.170	1.290	1.130	1.250	1.250	671,900
2026-04-27	1.140	1.180	1.120	1.160	1.160	114,500

← NewerPage 2 of 14 · 812 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.