Onyx Gold Corp. ONYX
TSXV · Canada · Non-Energy Minerals
CAD 1.67-0.02 (-1.48%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.66 | -1.48% | CAD 1.69 | CAD 1.70 | CAD 1.65 | 41.76K |
| 2026-09-30 | CAD 1.69 | +1.50% | CAD 1.66 | CAD 1.69 | CAD 1.66 | 3.10K |
| 2026-09-29 | CAD 1.66 | +0.91% | CAD 1.66 | CAD 1.67 | CAD 1.66 | 6.70K |
| 2026-09-28 | CAD 1.65 | -2.37% | CAD 1.66 | CAD 1.66 | CAD 1.62 | 41.10K |
| 2026-09-25 | CAD 1.69 | +2.42% | CAD 1.66 | CAD 1.71 | CAD 1.66 | 29.10K |
| 2026-09-24 | CAD 1.65 | -2.37% | CAD 1.68 | CAD 1.68 | CAD 1.63 | 25.10K |
| 2026-09-23 | CAD 1.69 | -1.74% | CAD 1.72 | CAD 1.72 | CAD 1.68 | 27.50K |
| 2026-09-22 | CAD 1.72 | -0.58% | CAD 1.73 | CAD 1.73 | CAD 1.70 | 5.50K |
| 2026-09-21 | CAD 1.73 | +3.59% | CAD 1.70 | CAD 1.73 | CAD 1.67 | 229.30K |
| 2026-09-18 | CAD 1.67 | +1.21% | CAD 1.67 | CAD 1.69 | CAD 1.67 | 9.80K |
| 2026-09-17 | CAD 1.65 | +3.12% | CAD 1.62 | CAD 1.65 | CAD 1.61 | 25.70K |
| 2026-09-16 | CAD 1.60 | -0.62% | CAD 1.67 | CAD 1.70 | CAD 1.57 | 50.80K |
| 2026-09-15 | CAD 1.61 | -5.29% | CAD 1.71 | CAD 1.71 | CAD 1.61 | 65.20K |
| 2026-09-14 | CAD 1.70 | -1.16% | CAD 1.70 | CAD 1.70 | CAD 1.66 | 107.20K |
| 2026-09-11 | CAD 1.72 | +4.56% | CAD 1.65 | CAD 1.72 | CAD 1.64 | 78.50K |
| 2026-09-10 | CAD 1.64 | +0.30% | CAD 1.64 | CAD 1.65 | CAD 1.64 | 37.70K |
| 2026-09-09 | CAD 1.64 | 0.00% | CAD 1.65 | CAD 1.66 | CAD 1.64 | 27.30K |
| 2026-09-08 | CAD 1.64 | -1.80% | CAD 1.69 | CAD 1.69 | CAD 1.58 | 36.40K |
| 2026-09-04 | CAD 1.67 | -0.60% | CAD 1.68 | CAD 1.70 | CAD 1.67 | 10.20K |
| 2026-09-03 | CAD 1.68 | +1.20% | CAD 1.66 | CAD 1.68 | CAD 1.64 | 61.30K |
| 2026-09-02 | CAD 1.66 | +4.73% | CAD 1.60 | CAD 1.67 | CAD 1.57 | 42.60K |
| 2026-09-01 | CAD 1.59 | -0.94% | CAD 1.60 | CAD 1.60 | CAD 1.58 | 23.40K |
| 2026-08-31 | CAD 1.60 | 0.00% | CAD 1.60 | CAD 1.60 | CAD 1.60 | 16.20K |
| 2026-08-28 | CAD 1.60 | 0.00% | CAD 1.62 | CAD 1.65 | CAD 1.60 | 18.00K |
| 2026-08-27 | CAD 1.60 | -1.84% | CAD 1.62 | CAD 1.62 | CAD 1.60 | 33.20K |
| 2026-08-26 | CAD 1.63 | -1.21% | CAD 1.65 | CAD 1.66 | CAD 1.61 | 11.20K |
| 2026-08-25 | CAD 1.65 | +1.23% | CAD 1.67 | CAD 1.67 | CAD 1.62 | 15.70K |
| 2026-08-24 | CAD 1.63 | 0.00% | CAD 1.62 | CAD 1.65 | CAD 1.57 | 108.20K |
| 2026-08-21 | CAD 1.63 | +1.24% | CAD 1.64 | CAD 1.64 | CAD 1.60 | 30.30K |
| 2026-08-20 | CAD 1.61 | -1.83% | CAD 1.66 | CAD 1.67 | CAD 1.60 | 40.90K |
| 2026-08-19 | CAD 1.64 | +9.33% | CAD 1.56 | CAD 1.65 | CAD 1.53 | 69.50K |
| 2026-08-18 | CAD 1.50 | -0.66% | CAD 1.50 | CAD 1.50 | CAD 1.49 | 86.80K |
| 2026-08-17 | CAD 1.51 | -0.66% | CAD 1.55 | CAD 1.55 | CAD 1.50 | 22.50K |
| 2026-08-14 | CAD 1.52 | +5.56% | CAD 1.47 | CAD 1.58 | CAD 1.44 | 101.70K |
| 2026-08-13 | CAD 1.44 | -0.69% | CAD 1.45 | CAD 1.45 | CAD 1.44 | 5.20K |
| 2026-08-12 | CAD 1.45 | -2.68% | CAD 1.49 | CAD 1.50 | CAD 1.44 | 67.30K |
| 2026-08-11 | CAD 1.49 | +4.20% | CAD 1.44 | CAD 1.50 | CAD 1.40 | 158.50K |
| 2026-08-10 | CAD 1.43 | +2.14% | CAD 1.42 | CAD 1.43 | CAD 1.40 | 38.50K |
| 2026-08-07 | CAD 1.40 | +6.87% | CAD 1.32 | CAD 1.42 | CAD 1.30 | 93.20K |
| 2026-08-06 | CAD 1.31 | +3.15% | CAD 1.27 | CAD 1.32 | CAD 1.25 | 37.10K |
| 2026-08-05 | CAD 1.27 | +2.42% | CAD 1.28 | CAD 1.34 | CAD 1.26 | 115.20K |
| 2026-08-04 | CAD 1.24 | +2.48% | CAD 1.21 | CAD 1.29 | CAD 1.20 | 85.90K |
| 2026-07-31 | CAD 1.21 | +0.83% | CAD 1.20 | CAD 1.25 | CAD 1.17 | 56.40K |
| 2026-07-30 | CAD 1.20 | -1.64% | CAD 1.22 | CAD 1.22 | CAD 1.17 | 18.90K |
| 2026-07-29 | CAD 1.22 | +1.67% | CAD 1.20 | CAD 1.23 | CAD 1.16 | 52.90K |
| 2026-07-28 | CAD 1.20 | -4.76% | CAD 1.29 | CAD 1.30 | CAD 1.15 | 99.40K |
| 2026-07-27 | CAD 1.26 | -5.97% | CAD 1.38 | CAD 1.38 | CAD 1.26 | 23.80K |
| 2026-07-24 | CAD 1.34 | -5.63% | CAD 1.42 | CAD 1.49 | CAD 1.34 | 53.90K |
| 2026-07-23 | CAD 1.42 | 0.00% | CAD 1.43 | CAD 1.43 | CAD 1.37 | 18.60K |
| 2026-07-22 | CAD 1.42 | +3.65% | CAD 1.39 | CAD 1.43 | CAD 1.36 | 110.90K |
| 2026-07-21 | CAD 1.37 | +3.01% | CAD 1.34 | CAD 1.37 | CAD 1.30 | 26.40K |
| 2026-07-20 | CAD 1.33 | +2.31% | CAD 1.38 | CAD 1.38 | CAD 1.25 | 47.70K |
| 2026-07-17 | CAD 1.30 | -8.45% | CAD 1.48 | CAD 1.48 | CAD 1.30 | 64.00K |
| 2026-07-16 | CAD 1.42 | -5.96% | CAD 1.51 | CAD 1.52 | CAD 1.40 | 103.20K |
| 2026-07-15 | CAD 1.51 | +3.42% | CAD 1.46 | CAD 1.52 | CAD 1.46 | 80.50K |
| 2026-07-14 | CAD 1.46 | 0.00% | CAD 1.50 | CAD 1.50 | CAD 1.46 | 61.20K |
| 2026-07-13 | CAD 1.46 | -1.35% | CAD 1.50 | CAD 1.50 | CAD 1.45 | 95.60K |
| 2026-07-10 | CAD 1.48 | -0.67% | CAD 1.48 | CAD 1.49 | CAD 1.45 | 29.90K |
| 2026-07-09 | CAD 1.49 | +2.76% | CAD 1.49 | CAD 1.49 | CAD 1.45 | 4.70K |
| 2026-07-08 | CAD 1.45 | +1.75% | CAD 1.41 | CAD 1.45 | CAD 1.40 | 21.00K |
| 2026-07-07 | CAD 1.42 | -5.00% | CAD 1.50 | CAD 1.50 | CAD 1.41 | 55.50K |
| 2026-07-06 | CAD 1.50 | -3.85% | CAD 1.56 | CAD 1.56 | CAD 1.47 | 87.20K |
| 2026-07-03 | CAD 1.56 | +2.63% | CAD 1.53 | CAD 1.56 | CAD 1.53 | 34.00K |
| 2026-07-02 | CAD 1.52 | +0.66% | CAD 1.52 | CAD 1.60 | CAD 1.51 | 130.30K |
| 2026-06-30 | CAD 1.51 | +0.67% | CAD 1.51 | CAD 1.57 | CAD 1.50 | 89.60K |
| 2026-06-29 | CAD 1.50 | 0.00% | CAD 1.52 | CAD 1.52 | CAD 1.50 | 15.00K |
| 2026-06-26 | CAD 1.50 | +0.33% | CAD 1.49 | CAD 1.54 | CAD 1.49 | 96.40K |
| 2026-06-25 | CAD 1.50 | +1.70% | CAD 1.45 | CAD 1.52 | CAD 1.45 | 154.50K |
| 2026-06-24 | CAD 1.47 | -2.00% | CAD 1.51 | CAD 1.53 | CAD 1.46 | 74.80K |
| 2026-06-23 | CAD 1.50 | 0.00% | CAD 1.48 | CAD 1.54 | CAD 1.46 | 118.10K |
| 2026-06-22 | CAD 1.50 | 0.00% | CAD 1.50 | CAD 1.55 | CAD 1.50 | 82.50K |
| 2026-06-19 | CAD 1.50 | -0.66% | CAD 1.50 | CAD 1.51 | CAD 1.48 | 239.80K |
| 2026-06-18 | CAD 1.51 | +7.09% | CAD 1.42 | CAD 1.55 | CAD 1.42 | 449.40K |
| 2026-06-17 | CAD 1.41 | -0.35% | CAD 1.42 | CAD 1.48 | CAD 1.38 | 245.50K |
| 2026-06-16 | CAD 1.41 | +1.07% | CAD 1.40 | CAD 1.43 | CAD 1.36 | 75.40K |
| 2026-06-15 | CAD 1.40 | +3.70% | CAD 1.37 | CAD 1.42 | CAD 1.37 | 82.50K |
| 2026-06-12 | CAD 1.35 | 0.00% | CAD 1.36 | CAD 1.39 | CAD 1.28 | 115.60K |
| 2026-06-11 | CAD 1.35 | +16.38% | CAD 1.15 | CAD 1.35 | CAD 1.15 | 211.70K |
| 2026-06-10 | CAD 1.16 | -7.20% | CAD 1.24 | CAD 1.26 | CAD 1.16 | 68.90K |
| 2026-06-09 | CAD 1.25 | -1.57% | CAD 1.28 | CAD 1.28 | CAD 1.22 | 25.60K |
| 2026-06-08 | CAD 1.27 | +0.79% | CAD 1.25 | CAD 1.31 | CAD 1.25 | 24.50K |
| 2026-06-05 | CAD 1.26 | -6.67% | CAD 1.44 | CAD 1.44 | CAD 1.25 | 120.90K |
| 2026-06-04 | CAD 1.35 | +10.66% | CAD 1.25 | CAD 1.45 | CAD 1.25 | 253.30K |
| 2026-06-03 | CAD 1.22 | -7.58% | CAD 1.32 | CAD 1.32 | CAD 1.22 | 41.40K |
| 2026-06-02 | CAD 1.32 | +0.76% | CAD 1.32 | CAD 1.34 | CAD 1.23 | 152.60K |
| 2026-06-01 | CAD 1.31 | -5.76% | CAD 1.41 | CAD 1.41 | CAD 1.30 | 37.00K |
| 2026-05-29 | CAD 1.39 | +2.96% | CAD 1.36 | CAD 1.39 | CAD 1.35 | 21.00K |
| 2026-05-28 | CAD 1.35 | +0.75% | CAD 1.37 | CAD 1.37 | CAD 1.34 | 10.80K |
| 2026-05-27 | CAD 1.34 | -0.74% | CAD 1.33 | CAD 1.37 | CAD 1.33 | 23.80K |
| 2026-05-26 | CAD 1.35 | -0.74% | CAD 1.37 | CAD 1.39 | CAD 1.27 | 140.70K |