Onyx Gold Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.910	1.220	0.900	1.090	1.090	386,096
2025-05-08	0.740	0.930	0.740	0.910	0.910	395,840
2025-05-07	0.780	0.780	0.730	0.770	0.770	119,045
2025-05-06	0.790	0.800	0.740	0.790	0.790	237,193
2025-05-05	0.850	0.850	0.760	0.760	0.760	9,955
2025-05-02	0.720	0.940	0.720	0.800	0.800	383,597
2025-05-01	0.730	0.740	0.690	0.740	0.740	72,825
2025-04-30	0.860	0.860	0.710	0.740	0.740	156,847
2025-04-29	0.790	0.880	0.780	0.820	0.820	194,300
2025-04-28	0.730	0.800	0.730	0.780	0.780	89,375
2025-04-25	0.670	0.760	0.670	0.720	0.720	193,882
2025-04-24	0.650	0.660	0.610	0.650	0.650	30,785
2025-04-23	0.700	0.730	0.610	0.620	0.620	254,783
2025-04-22	0.630	0.700	0.600	0.700	0.700	452,785
2025-04-21	0.600	0.650	0.600	0.640	0.640	112,909
2025-04-17	0.600	0.690	0.600	0.630	0.630	218,151
2025-04-16	0.660	0.740	0.600	0.600	0.600	313,203
2025-04-15	0.570	0.670	0.570	0.660	0.660	537,537
2025-04-14	0.430	0.540	0.400	0.530	0.530	884,969
2025-04-11	0.425	0.440	0.380	0.420	0.420	407,395
2025-04-10	0.320	0.475	0.315	0.435	0.435	2,154,262
2025-04-09	0.240	0.280	0.240	0.260	0.260	17,093
2025-04-08	0.220	0.245	0.220	0.240	0.240	27,175
2025-04-07	0.210	0.253	0.210	0.215	0.215	5,316
2025-04-04	0.230	0.230	0.220	0.220	0.220	37,093
2025-04-03	0.270	0.270	0.235	0.255	0.255	18,000
2025-04-02	0.265	0.265	0.250	0.265	0.265	26,017
2025-04-01	0.255	0.275	0.225	0.250	0.250	64,000
2025-03-31	0.280	0.280	0.260	0.270	0.270	17,182
2025-03-28	0.300	0.320	0.260	0.265	0.265	204,433
2025-03-27	0.300	0.305	0.300	0.305	0.305	6,000
2025-03-26	0.300	0.315	0.300	0.300	0.300	4,325
2025-03-25	0.300	0.310	0.300	0.310	0.310	52,000
2025-03-24	0.310	0.315	0.300	0.315	0.315	26,025
2025-03-21	0.300	0.305	0.300	0.300	0.300	171,600
2025-03-20	0.290	0.300	0.290	0.300	0.300	4,087
2025-03-19	0.305	0.305	0.300	0.300	0.300	27,629
2025-03-18	0.320	0.320	0.300	0.300	0.300	22,122
2025-03-17	0.310	0.310	0.300	0.300	0.300	17,300
2025-03-14	0.300	0.315	0.300	0.315	0.315	29,250
2025-03-13	0.295	0.300	0.285	0.300	0.300	40,500
2025-03-12	0.285	0.295	0.280	0.290	0.290	27,500
2025-03-11	0.295	0.295	0.265	0.265	0.265	10,691
2025-03-10	0.295	0.303	0.295	0.300	0.300	11,500
2025-03-07	0.290	0.295	0.285	0.285	0.285	24,439
2025-03-06	0.295	0.295	0.280	0.290	0.290	8,000
2025-03-05	0.295	0.295	0.295	0.295	0.295	0
2025-03-04	0.285	0.295	0.285	0.295	0.295	4,500
2025-03-03	0.315	0.315	0.295	0.295	0.295	17,000
2025-02-28	0.310	0.315	0.305	0.315	0.315	20,000
2025-02-27	0.285	0.305	0.285	0.300	0.300	44,681
2025-02-26	0.305	0.305	0.280	0.280	0.280	37,000
2025-02-25	0.325	0.325	0.300	0.305	0.305	85,426
2025-02-24	0.285	0.330	0.285	0.325	0.325	117,410
2025-02-21	0.250	0.265	0.250	0.265	0.265	63,885
2025-02-20	0.240	0.250	0.240	0.240	0.240	32,080
2025-02-19	0.240	0.255	0.240	0.250	0.250	4,100
2025-02-18	0.260	0.260	0.250	0.250	0.250	26,580
2025-02-14	0.260	0.260	0.250	0.250	0.250	23,378
2025-02-13	0.270	0.270	0.270	0.270	0.270	622

← NewerPage 7 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.