Onyx Gold Corp. ONYX
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,67-0,02 (-%1,48)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1,66 | -%1,48 | CAD 1,69 | CAD 1,70 | CAD 1,65 | 41,80K |
| 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 |