Onyx Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.650 | 1.830 | 1.650 | 1.780 | 1.780 | 255,400 |
| 2026-01-27 | 1.700 | 1.720 | 1.630 | 1.630 | 1.630 | 90,600 |
| 2026-01-26 | 1.760 | 1.760 | 1.580 | 1.710 | 1.710 | 1,060,100 |
| 2026-01-23 | 1.800 | 1.800 | 1.640 | 1.710 | 1.710 | 126,700 |
| 2026-01-22 | 1.740 | 1.860 | 1.700 | 1.740 | 1.740 | 190,900 |
| 2026-01-21 | 1.850 | 1.910 | 1.700 | 1.790 | 1.790 | 184,500 |
| 2026-01-20 | 1.900 | 1.940 | 1.900 | 1.910 | 1.910 | 77,500 |
| 2026-01-19 | 1.940 | 1.940 | 1.870 | 1.880 | 1.880 | 79,584 |
| 2026-01-16 | 1.870 | 1.880 | 1.840 | 1.850 | 1.850 | 6,935 |
| 2026-01-15 | 1.850 | 1.970 | 1.800 | 1.800 | 1.800 | 423,433 |
| 2026-01-14 | 1.890 | 1.900 | 1.830 | 1.900 | 1.900 | 114,802 |
| 2026-01-13 | 1.990 | 2.070 | 1.860 | 1.880 | 1.880 | 194,847 |
| 2026-01-12 | 1.910 | 1.990 | 1.910 | 1.950 | 1.950 | 151,428 |
| 2026-01-09 | 1.850 | 1.990 | 1.850 | 1.920 | 1.920 | 124,781 |
| 2026-01-08 | 1.900 | 1.910 | 1.800 | 1.850 | 1.850 | 87,615 |
| 2026-01-07 | 1.720 | 1.910 | 1.720 | 1.850 | 1.850 | 388,801 |
| 2026-01-06 | 1.700 | 1.840 | 1.670 | 1.730 | 1.730 | 273,247 |
| 2026-01-05 | 1.510 | 1.720 | 1.500 | 1.680 | 1.680 | 434,972 |
| 2026-01-02 | 1.500 | 1.500 | 1.440 | 1.470 | 1.470 | 66,605 |
| 2025-12-31 | 1.500 | 1.530 | 1.480 | 1.520 | 1.520 | 34,302 |
| 2025-12-30 | 1.530 | 1.530 | 1.460 | 1.530 | 1.530 | 51,199 |
| 2025-12-29 | 1.480 | 1.490 | 1.420 | 1.470 | 1.470 | 22,522 |
| 2025-12-24 | 1.560 | 1.580 | 1.500 | 1.500 | 1.500 | 7,188 |
| 2025-12-23 | 1.510 | 1.590 | 1.510 | 1.550 | 1.550 | 80,069 |
| 2025-12-22 | 1.560 | 1.630 | 1.500 | 1.560 | 1.560 | 167,447 |
| 2025-12-19 | 1.440 | 1.590 | 1.440 | 1.550 | 1.550 | 160,975 |
| 2025-12-18 | 1.440 | 1.490 | 1.440 | 1.460 | 1.460 | 30,898 |
| 2025-12-17 | 1.400 | 1.510 | 1.400 | 1.500 | 1.500 | 144,435 |
| 2025-12-16 | 1.440 | 1.500 | 1.410 | 1.450 | 1.450 | 133,885 |
| 2025-12-15 | 1.640 | 1.640 | 1.380 | 1.430 | 1.430 | 144,725 |
| 2025-12-12 | 1.680 | 1.680 | 1.530 | 1.580 | 1.580 | 90,997 |
| 2025-12-11 | 1.500 | 1.670 | 1.500 | 1.580 | 1.580 | 99,004 |
| 2025-12-10 | 1.470 | 1.540 | 1.470 | 1.510 | 1.510 | 23,486 |
| 2025-12-09 | 1.490 | 1.550 | 1.490 | 1.520 | 1.520 | 73,145 |
| 2025-12-08 | 1.500 | 1.540 | 1.480 | 1.490 | 1.490 | 51,535 |
| 2025-12-05 | 1.650 | 1.650 | 1.500 | 1.510 | 1.510 | 22,661 |
| 2025-12-04 | 1.660 | 1.660 | 1.550 | 1.580 | 1.580 | 111,590 |
| 2025-12-03 | 1.540 | 1.700 | 1.540 | 1.610 | 1.610 | 201,386 |
| 2025-12-02 | 1.520 | 1.520 | 1.440 | 1.490 | 1.490 | 32,188 |
| 2025-12-01 | 1.550 | 1.550 | 1.450 | 1.520 | 1.520 | 63,527 |
| 2025-11-28 | 1.550 | 1.610 | 1.510 | 1.580 | 1.580 | 72,531 |
| 2025-11-27 | 1.500 | 1.530 | 1.480 | 1.520 | 1.520 | 17,833 |
| 2025-11-26 | 1.470 | 1.550 | 1.470 | 1.480 | 1.480 | 71,059 |
| 2025-11-25 | 1.440 | 1.450 | 1.420 | 1.450 | 1.450 | 67,000 |
| 2025-11-24 | 1.320 | 1.430 | 1.320 | 1.370 | 1.370 | 20,228 |
| 2025-11-21 | 1.360 | 1.420 | 1.320 | 1.370 | 1.370 | 88,082 |
| 2025-11-20 | 1.410 | 1.420 | 1.320 | 1.370 | 1.370 | 64,922 |
| 2025-11-19 | 1.400 | 1.430 | 1.340 | 1.420 | 1.420 | 108,468 |
| 2025-11-18 | 1.430 | 1.450 | 1.350 | 1.390 | 1.390 | 93,637 |
| 2025-11-17 | 1.550 | 1.590 | 1.370 | 1.400 | 1.400 | 707,275 |
| 2025-11-14 | 1.210 | 1.270 | 1.170 | 1.250 | 1.250 | 170,383 |
| 2025-11-13 | 1.240 | 1.270 | 1.160 | 1.200 | 1.200 | 157,213 |
| 2025-11-12 | 1.100 | 1.200 | 1.100 | 1.180 | 1.180 | 79,449 |
| 2025-11-11 | 1.050 | 1.150 | 1.040 | 1.140 | 1.140 | 146,946 |
| 2025-11-10 | 1.070 | 1.130 | 1.030 | 1.030 | 1.030 | 181,032 |
| 2025-11-07 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 47,789 |
| 2025-11-06 | 1.120 | 1.130 | 1.040 | 1.040 | 1.040 | 39,053 |
| 2025-11-05 | 1.080 | 1.110 | 1.060 | 1.100 | 1.100 | 194,506 |
| 2025-11-04 | 1.150 | 1.150 | 1.080 | 1.090 | 1.090 | 175,761 |
| 2025-11-03 | 1.190 | 1.210 | 1.150 | 1.190 | 1.190 | 77,745 |
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.