S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Onyx Gold Corp (ONYX)
Onyx Gold Corp (ONYX) Historical

ONYX Onyx Gold Corp

0.24

-0.01 (-4.00%)

Jun 20 2024 - Closed

Delayed by 15 minutes

ONYX Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 20 2024	0.24	-0.01	-4.00%	0.255	0.255	0.24	26,500
Jun 19 2024	0.25	0.00	0.00%	0.25	0.25	0.25	0
Jun 18 2024	0.25	-0.025	-9.09%	0.27	0.27	0.25	29,555
Jun 17 2024	0.275	0.015	5.77%	0.275	0.275	0.275	25,500
Jun 14 2024	0.26	0.01	4.00%	0.25	0.27	0.25	10,250
Jun 13 2024	0.25	-0.005	-1.96%	0.25	0.25	0.25	12,030
Jun 12 2024	0.255	-0.015	-5.56%	0.265	0.265	0.25	27,500
Jun 11 2024	0.27	0.00	0.00%	0.27	0.27	0.27	3,500
Jun 10 2024	0.27	0.01	3.85%	0.255	0.27	0.255	6,725
Jun 07 2024	0.26	0.00	0.00%	0.26	0.26	0.26	568
Jun 06 2024	0.26	-0.02	-7.14%	0.28	0.28	0.255	58,884
Jun 05 2024	0.28	0.00	0.00%	0.28	0.29	0.28	32,930
Jun 04 2024	0.28	0.00	0.00%	0.28	0.28	0.28	2,000
Jun 03 2024	0.28	0.02	7.69%	0.27	0.28	0.27	14,269
May 31 2024	0.26	-0.015	-5.45%	0.275	0.28	0.26	936,325
May 30 2024	0.275	-0.015	-5.17%	0.29	0.29	0.275	8,362
May 29 2024	0.29	0.00	0.00%	0.29	0.29	0.29	0
May 28 2024	0.29	0.02	7.41%	0.285	0.29	0.285	12,250
May 27 2024	0.27	0.00	0.00%	0.27	0.27	0.27	5,500
May 24 2024	0.27	-0.01	-3.57%	0.265	0.27	0.265	5,450
May 23 2024	0.28	0.00	0.00%	0.28	0.28	0.28	125
May 22 2024	0.28	0.00	0.00%	0.265	0.28	0.265	25,677
May 21 2024	0.28	0.025	9.80%	0.255	0.28	0.255	30,199
May 17 2024	0.255	0.025	10.87%	0.22	0.275	0.22	148,316
May 16 2024	0.23	0.00	0.00%	0.225	0.23	0.225	18,192
May 15 2024	0.23	0.01	4.55%	0.23	0.23	0.23	2,500
May 14 2024	0.22	0.00	0.00%	0.225	0.225	0.22	4,319
May 13 2024	0.22	-0.015	-6.38%	0.235	0.235	0.22	109,387
May 10 2024	0.235	-0.005	-2.08%	0.23	0.235	0.23	4,375
May 09 2024	0.24	0.015	6.67%	0.225	0.24	0.22	24,175
May 08 2024	0.225	-0.005	-2.17%	0.235	0.235	0.225	11,200
May 07 2024	0.23	-0.005	-2.13%	0.24	0.24	0.23	38,687
May 06 2024	0.235	0.00	0.00%	0.235	0.235	0.235	15,050
May 03 2024	0.235	-0.005	-2.08%	0.25	0.25	0.235	41,456
May 02 2024	0.24	-0.025	-9.43%	0.24	0.24	0.24	2,700
May 01 2024	0.265	0.02	8.16%	0.265	0.265	0.26	15,000
Apr 30 2024	0.245	0.00	0.00%	0.245	0.245	0.245	575
Apr 29 2024	0.245	0.01	4.26%	0.24	0.245	0.24	31,575
Apr 26 2024	0.235	0.00	0.00%	0.235	0.235	0.235	0
Apr 25 2024	0.235	-0.005	-2.08%	0.24	0.24	0.235	3,175
Apr 24 2024	0.24	-0.01	-4.00%	0.255	0.255	0.24	21,025
Apr 23 2024	0.25	-0.045	-15.25%	0.265	0.265	0.25	78,021
Apr 22 2024	0.295	0.03	11.32%	0.29	0.30	0.25	39,744
Apr 19 2024	0.265	-0.045	-14.52%	0.29	0.29	0.265	6,005
Apr 18 2024	0.31	0.00	0.00%	0.31	0.31	0.31	0
Apr 17 2024	0.31	-0.02	-6.06%	0.32	0.32	0.31	20,500
Apr 16 2024	0.33	0.025	8.20%	0.315	0.33	0.315	46,172
Apr 15 2024	0.305	-0.01	-3.17%	0.305	0.305	0.305	5,000
Apr 12 2024	0.315	0.015	5.00%	0.315	0.315	0.315	50,380
Apr 11 2024	0.30	0.005	1.69%	0.31	0.31	0.30	64,000
Apr 10 2024	0.295	-0.015	-4.84%	0.31	0.31	0.295	26,325
Apr 09 2024	0.31	0.03	10.71%	0.31	0.31	0.31	23,000
Apr 08 2024	0.28	-0.04	-12.50%	0.30	0.30	0.28	81,585
Apr 05 2024	0.32	-0.005	-1.54%	0.30	0.32	0.30	41,619
Apr 04 2024	0.325	0.065	25.00%	0.28	0.335	0.28	44,899
Apr 03 2024	0.26	0.045	20.93%	0.235	0.26	0.235	61,124
Apr 02 2024	0.215	0.00	0.00%	0.22	0.22	0.215	9,000
Apr 01 2024	0.215	0.00	0.00%	0.215	0.215	0.215	12,600
Mar 28 2024	0.215	-0.01	-4.44%	0.215	0.215	0.215	5,000
Mar 27 2024	0.225	0.02	9.76%	0.21	0.225	0.21	34,000
Mar 26 2024	0.205	-0.035	-14.58%	0.22	0.22	0.205	61,136
Mar 25 2024	0.24	0.00	0.00%	0.24	0.24	0.24	14,223

Fjordland Exploration (PK)

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions