Canada markets open in 9 hours

Onyx Gold Corp. (ONYX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.1750-0.0150 (-7.89%)
At close: 01:22PM EDT
Time Period:
Oct 16, 2023 - Oct 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20240.18500.18500.17000.17500.1750179,806
Oct 11, 20240.19000.19000.19000.19000.1900-
Oct 10, 20240.19000.19000.19000.19000.19007,350
Oct 09, 20240.20500.22000.19000.20000.200038,200
Oct 08, 20240.22000.22000.22000.22000.22001,700
Oct 07, 20240.20500.22500.20500.22000.220088,100
Oct 04, 20240.20500.20500.20500.20500.2050-
Oct 03, 20240.20500.20500.20500.20500.205021,750
Oct 02, 20240.19000.21000.19000.21000.210065,962
Oct 01, 20240.19500.19500.19000.19000.190046,100
Sept 30, 20240.20000.20000.19500.20000.200024,463
Sept 27, 20240.22000.22000.20000.20000.200034,125
Sept 26, 20240.21500.21500.21000.21000.210041,455
Sept 25, 20240.23000.23500.21500.21500.215033,625
Sept 24, 20240.19500.23000.19500.22000.220055,502
Sept 23, 20240.19000.19500.19000.19500.195067,000
Sept 20, 20240.18000.18000.18000.18000.1800918
Sept 19, 20240.18500.18500.18000.18000.180045,300
Sept 18, 20240.18500.19000.18500.19000.19005,500
Sept 17, 20240.18000.18000.17500.17500.17505,943
Sept 16, 20240.17500.18000.17500.18000.180016,500
Sept 13, 20240.16500.17500.16500.17000.170043,200
Sept 12, 20240.16500.17500.15500.17500.175035,075
Sept 11, 20240.17000.17000.16500.16500.16507,500
Sept 10, 20240.17000.17000.17000.17000.17004,249
Sept 09, 20240.16000.16000.16000.16000.16002,500
Sept 06, 20240.16500.16500.16500.16500.1650-
Sept 05, 20240.16000.18000.16000.16500.165065,825
Sept 04, 20240.17500.17500.17000.17000.17007,050
Sept 03, 20240.17000.17000.17000.17000.170030,285
Aug 30, 20240.17500.17500.17500.17500.1750-
Aug 29, 20240.17000.17500.17000.17500.175052,000
Aug 28, 20240.17500.17500.17000.17000.170027,350
Aug 27, 20240.18000.18000.17500.17500.175091,000
Aug 26, 20240.19000.19000.18500.18500.185041,000
Aug 23, 20240.20000.20000.20000.20000.200025,150
Aug 22, 20240.20000.20000.20000.20000.200025,100
Aug 21, 20240.21500.21500.20000.20000.200015,450
Aug 20, 20240.20500.20500.20000.20000.200030,525
Aug 19, 20240.22000.22000.19500.20500.205023,035
Aug 16, 20240.22000.22000.22000.22000.22002,000
Aug 15, 20240.21000.21000.21000.21000.2100-
Aug 14, 20240.21000.21000.21000.21000.2100-
Aug 13, 20240.21000.21000.21000.21000.2100-
Aug 12, 20240.21000.21500.20500.21000.210023,000
Aug 09, 20240.20500.20500.20500.20500.2050600
Aug 08, 20240.20500.20500.20500.20500.2050-
Aug 07, 20240.21000.21000.20500.20500.20503,600
Aug 06, 20240.23000.23000.20500.20500.205013,050
Aug 02, 20240.23000.23000.23000.23000.2300-
Aug 01, 20240.23000.23000.23000.23000.230016,467
Jul 31, 20240.25000.25000.24000.24000.240025,811
Jul 30, 20240.25000.25000.25000.25000.2500-
Jul 29, 20240.25000.25000.25000.25000.250056,695
Jul 26, 20240.24000.24000.23000.23000.230016,100
Jul 25, 20240.24000.24000.24000.24000.24001,063
Jul 24, 20240.23000.24000.23000.24000.24004,500
Jul 23, 20240.28500.28500.23000.23000.2300105,525
Jul 22, 20240.31000.31000.31000.31000.3100-
Jul 19, 20240.31000.31000.31000.31000.3100-
Jul 18, 20240.31000.31000.31000.31000.310073,600
Jul 17, 20240.31500.32000.31000.31000.310042,723
Jul 16, 20240.31000.32000.28500.28500.28505,677
Jul 15, 20240.28000.32000.28000.32000.320094,900
Jul 12, 20240.27000.27000.26500.27000.270016,000
Jul 11, 20240.27500.28500.26000.26000.260074,000
Jul 10, 20240.26000.26000.26000.26000.260017,000
Jul 09, 20240.26000.26000.25500.26000.260019,000
Jul 08, 20240.25500.25500.25500.25500.255013,000
Jul 05, 20240.26000.29000.26000.28500.285024,000
Jul 04, 20240.26500.29000.26500.29000.290088,943
Jul 03, 20240.24000.26500.23500.26500.265029,500
Jul 02, 20240.25000.25000.23500.23500.235020,500
Jun 28, 20240.26000.26000.25000.25000.250035,200
Jun 27, 20240.25000.25000.22500.22500.22503,500
Jun 26, 20240.21000.21000.21000.21000.2100-
Jun 25, 20240.22500.23000.21000.21000.210022,205
Jun 24, 20240.25500.25500.22500.22500.22506,000
Jun 21, 20240.24500.27500.22500.22500.2250108,350
Jun 20, 20240.25500.25500.24000.24000.240026,500
Jun 19, 20240.25000.25000.25000.25000.2500-
Jun 18, 20240.27000.27000.25000.25000.250029,555
Jun 17, 20240.27500.27500.27500.27500.275025,500
Jun 14, 20240.25000.27000.25000.26000.260010,250
Jun 13, 20240.25000.25000.25000.25000.250012,030
Jun 12, 20240.26500.26500.25000.25500.255027,500
Jun 11, 20240.27000.27000.27000.27000.27003,500
Jun 10, 20240.25500.27000.25500.27000.27006,725
Jun 07, 20240.26000.26000.26000.26000.2600568
Jun 06, 20240.28000.28000.25500.26000.260058,884
Jun 05, 20240.28000.29000.28000.28000.280032,930
Jun 04, 20240.28000.28000.28000.28000.28002,000
Jun 03, 20240.27000.28000.27000.28000.280014,269
May 31, 20240.27500.28000.26000.26000.2600936,325
May 30, 20240.29000.29000.27500.27500.27508,362
May 29, 20240.29000.29000.29000.29000.2900-
May 28, 20240.28500.29000.28500.29000.290012,250
May 27, 20240.27000.27000.27000.27000.27005,500
May 24, 20240.26500.27000.26500.27000.27005,450
May 23, 20240.28000.28000.28000.28000.2800-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...