Onyx Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.160	1.160	1.130	1.130	1.130	93,300
2026-04-23	1.140	1.190	1.120	1.150	1.150	115,800
2026-04-22	1.110	1.160	1.050	1.140	1.140	76,000
2026-04-21	1.130	1.130	1.010	1.110	1.110	225,800
2026-04-20	1.130	1.160	1.090	1.090	1.090	110,800
2026-04-17	1.140	1.180	1.110	1.130	1.130	127,600
2026-04-16	1.150	1.200	1.070	1.080	1.080	187,500
2026-04-15	1.180	1.200	1.150	1.150	1.150	88,000
2026-04-14	1.210	1.220	1.150	1.200	1.200	161,100
2026-04-13	1.250	1.250	1.180	1.190	1.190	79,800
2026-04-10	1.170	1.220	1.170	1.200	1.200	18,700
2026-04-09	1.180	1.220	1.170	1.175	1.175	19,200
2026-04-08	1.210	1.270	1.190	1.190	1.190	67,500
2026-04-07	1.230	1.230	1.170	1.200	1.200	14,000
2026-04-06	1.170	1.250	1.170	1.220	1.220	67,200
2026-04-02	1.200	1.200	1.140	1.170	1.170	287,800
2026-04-01	1.310	1.350	1.170	1.250	1.250	222,900
2026-03-31	1.200	1.300	1.150	1.290	1.290	145,900
2026-03-30	1.150	1.180	1.040	1.100	1.100	237,800
2026-03-27	1.150	1.220	1.100	1.140	1.140	124,900
2026-03-26	1.200	1.200	1.090	1.120	1.120	351,500
2026-03-25	1.270	1.270	1.150	1.160	1.160	111,100
2026-03-24	1.220	1.220	1.130	1.160	1.160	44,900
2026-03-23	1.080	1.240	1.080	1.110	1.110	97,400
2026-03-20	1.270	1.270	1.100	1.100	1.100	75,000
2026-03-19	1.190	1.350	1.110	1.190	1.190	137,100
2026-03-18	1.370	1.440	1.220	1.220	1.220	178,400
2026-03-17	1.500	1.500	1.400	1.430	1.430	67,600
2026-03-16	1.670	1.670	1.430	1.510	1.510	82,100
2026-03-13	1.720	1.720	1.530	1.550	1.550	139,100
2026-03-12	1.770	1.800	1.660	1.660	1.660	324,900
2026-03-11	1.800	1.800	1.740	1.760	1.760	44,100
2026-03-10	1.700	1.790	1.680	1.790	1.790	42,300
2026-03-09	1.670	1.700	1.610	1.700	1.700	53,700
2026-03-06	1.710	1.720	1.670	1.690	1.690	22,700
2026-03-05	1.770	1.770	1.690	1.700	1.700	21,200
2026-03-04	1.820	1.855	1.760	1.770	1.770	50,400
2026-03-03	1.840	1.840	1.720	1.820	1.820	51,600
2026-03-02	2.000	2.010	1.810	1.850	1.850	67,900
2026-02-27	1.920	1.970	1.900	1.940	1.940	50,200
2026-02-26	1.890	1.920	1.840	1.840	1.840	84,100
2026-02-25	1.900	1.990	1.860	1.890	1.890	183,900
2026-02-24	1.700	1.880	1.650	1.840	1.840	276,300
2026-02-23	1.640	1.680	1.610	1.610	1.610	49,600
2026-02-20	1.650	1.690	1.640	1.650	1.650	48,000
2026-02-19	1.640	1.700	1.640	1.680	1.680	60,800
2026-02-18	1.660	1.690	1.620	1.640	1.640	38,500
2026-02-17	1.750	1.750	1.560	1.650	1.650	118,700
2026-02-13	1.600	1.830	1.600	1.750	1.750	119,500
2026-02-12	1.770	1.800	1.600	1.600	1.600	64,500
2026-02-11	1.820	1.870	1.770	1.780	1.780	64,700
2026-02-10	1.860	1.860	1.800	1.820	1.820	17,000
2026-02-09	1.840	1.880	1.830	1.860	1.860	8,200
2026-02-06	1.790	1.800	1.730	1.800	1.800	15,700
2026-02-05	1.840	1.860	1.680	1.690	1.690	306,400
2026-02-04	1.850	1.970	1.820	1.840	1.840	78,200
2026-02-03	1.670	1.990	1.650	1.850	1.850	423,500
2026-02-02	1.650	1.670	1.650	1.650	1.650	29,800
2026-01-30	1.650	1.720	1.610	1.660	1.660	127,600
2026-01-29	1.800	1.810	1.670	1.730	1.730	93,500

← NewerPage 3 of 5 · 250 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.