Onyx Gold Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.160 | 1.250 | 1.150 | 1.190 | 1.190 | 219,754 |
| 2025-10-30 | 1.150 | 1.200 | 1.110 | 1.150 | 1.150 | 117,103 |
| 2025-10-29 | 1.110 | 1.220 | 1.110 | 1.150 | 1.150 | 42,351 |
| 2025-10-28 | 1.150 | 1.170 | 1.100 | 1.140 | 1.140 | 190,731 |
| 2025-10-27 | 1.210 | 1.250 | 1.130 | 1.250 | 1.250 | 104,022 |
| 2025-10-24 | 1.260 | 1.310 | 1.210 | 1.220 | 1.220 | 329,637 |
| 2025-10-23 | 1.230 | 1.310 | 1.160 | 1.250 | 1.250 | 1,180,426 |
| 2025-10-22 | 1.110 | 1.270 | 1.100 | 1.170 | 1.170 | 404,884 |
| 2025-10-21 | 1.470 | 1.470 | 1.250 | 1.250 | 1.250 | 232,765 |
| 2025-10-20 | 1.600 | 1.600 | 1.450 | 1.470 | 1.470 | 121,890 |
| 2025-10-17 | 1.610 | 1.610 | 1.430 | 1.480 | 1.480 | 101,912 |
| 2025-10-16 | 1.600 | 1.630 | 1.540 | 1.540 | 1.540 | 42,259 |
| 2025-10-15 | 1.630 | 1.630 | 1.570 | 1.610 | 1.610 | 73,908 |
| 2025-10-14 | 1.680 | 1.680 | 1.540 | 1.600 | 1.600 | 62,490 |
| 2025-10-10 | 1.570 | 1.630 | 1.520 | 1.540 | 1.540 | 54,829 |
| 2025-10-09 | 1.740 | 1.740 | 1.570 | 1.610 | 1.610 | 92,314 |
| 2025-10-08 | 1.600 | 1.720 | 1.600 | 1.670 | 1.670 | 219,838 |
| 2025-10-07 | 1.640 | 1.660 | 1.570 | 1.610 | 1.610 | 121,947 |
| 2025-10-06 | 1.690 | 1.710 | 1.600 | 1.640 | 1.640 | 142,097 |
| 2025-10-03 | 1.670 | 1.670 | 1.570 | 1.630 | 1.630 | 138,811 |
| 2025-10-02 | 1.790 | 1.800 | 1.610 | 1.610 | 1.610 | 176,129 |
| 2025-10-01 | 1.800 | 1.940 | 1.720 | 1.770 | 1.770 | 190,710 |
| 2025-09-30 | 1.820 | 1.850 | 1.700 | 1.800 | 1.800 | 142,319 |
| 2025-09-29 | 1.720 | 1.900 | 1.720 | 1.900 | 1.900 | 150,516 |
| 2025-09-26 | 1.800 | 1.800 | 1.680 | 1.690 | 1.690 | 151,413 |
| 2025-09-25 | 1.840 | 1.840 | 1.770 | 1.820 | 1.820 | 77,409 |
| 2025-09-24 | 1.770 | 1.910 | 1.770 | 1.840 | 1.840 | 177,566 |
| 2025-09-23 | 1.730 | 1.770 | 1.650 | 1.770 | 1.770 | 311,320 |
| 2025-09-22 | 1.700 | 1.740 | 1.660 | 1.700 | 1.700 | 230,664 |
| 2025-09-19 | 1.600 | 1.740 | 1.600 | 1.690 | 1.690 | 102,157 |
| 2025-09-18 | 1.610 | 1.670 | 1.600 | 1.600 | 1.600 | 70,720 |
| 2025-09-17 | 1.600 | 1.770 | 1.500 | 1.620 | 1.620 | 797,081 |
| 2025-09-16 | 1.650 | 1.690 | 1.600 | 1.650 | 1.650 | 153,244 |
| 2025-09-15 | 1.650 | 1.700 | 1.630 | 1.650 | 1.650 | 99,732 |
| 2025-09-12 | 1.730 | 1.800 | 1.660 | 1.670 | 1.670 | 69,121 |
| 2025-09-11 | 1.630 | 1.740 | 1.590 | 1.670 | 1.670 | 226,498 |
| 2025-09-10 | 1.690 | 1.730 | 1.630 | 1.650 | 1.650 | 19,117 |
| 2025-09-09 | 1.770 | 1.770 | 1.650 | 1.680 | 1.680 | 107,676 |
| 2025-09-08 | 1.680 | 1.770 | 1.650 | 1.730 | 1.730 | 120,110 |
| 2025-09-05 | 1.630 | 1.720 | 1.630 | 1.650 | 1.650 | 257,310 |
| 2025-09-04 | 1.700 | 1.700 | 1.570 | 1.600 | 1.600 | 267,254 |
| 2025-09-03 | 2.020 | 2.020 | 1.600 | 1.680 | 1.680 | 680,424 |
| 2025-09-02 | 2.040 | 2.080 | 1.900 | 1.950 | 1.950 | 111,181 |
| 2025-08-29 | 1.840 | 2.040 | 1.840 | 2.040 | 2.040 | 153,133 |
| 2025-08-28 | 1.820 | 1.880 | 1.800 | 1.810 | 1.810 | 60,450 |
| 2025-08-27 | 1.870 | 1.870 | 1.750 | 1.790 | 1.790 | 90,667 |
| 2025-08-26 | 1.700 | 1.780 | 1.700 | 1.710 | 1.710 | 12,430 |
| 2025-08-25 | 1.750 | 1.820 | 1.690 | 1.690 | 1.690 | 120,794 |
| 2025-08-22 | 1.690 | 1.860 | 1.690 | 1.750 | 1.750 | 23,458 |
| 2025-08-21 | 1.780 | 1.870 | 1.720 | 1.740 | 1.740 | 34,665 |
| 2025-08-20 | 1.690 | 1.750 | 1.690 | 1.720 | 1.720 | 8,288 |
| 2025-08-19 | 1.750 | 1.750 | 1.610 | 1.670 | 1.670 | 24,306 |
| 2025-08-18 | 1.910 | 1.910 | 1.700 | 1.700 | 1.700 | 74,352 |
| 2025-08-15 | 1.830 | 1.930 | 1.830 | 1.900 | 1.900 | 21,646 |
| 2025-08-14 | 2.000 | 2.000 | 1.910 | 1.910 | 1.910 | 16,832 |
| 2025-08-13 | 1.760 | 2.010 | 1.760 | 1.960 | 1.960 | 106,900 |
| 2025-08-12 | 1.630 | 1.910 | 1.630 | 1.840 | 1.840 | 119,750 |
| 2025-08-11 | 1.600 | 1.680 | 1.570 | 1.680 | 1.680 | 97,911 |
| 2025-08-08 | 1.740 | 1.750 | 1.610 | 1.640 | 1.640 | 89,435 |
| 2025-08-07 | 1.700 | 1.700 | 1.650 | 1.680 | 1.680 | 66,834 |
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.