Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Onyx Gold Corp. (ONYX.V)

0.7000
+0.0600
+(9.38%)
At close: April 22 at 3:50:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.63000.70000.60000.70000.7000452,785
Apr 21, 20250.60000.65000.60000.64000.6400112,909
Apr 17, 20250.60000.69000.60000.63000.6300218,151
Apr 16, 20250.66000.74000.60000.60000.6000313,203
Apr 15, 20250.57000.67000.57000.66000.6600537,537
Apr 14, 20250.43000.54000.40000.53000.5300884,969
Apr 11, 20250.42500.44000.38000.42000.4200407,395
Apr 10, 20250.32000.47500.31500.43500.43502,154,262
Apr 9, 20250.24000.28000.24000.26000.260017,093
Apr 8, 20250.22000.24500.22000.24000.240027,175
Apr 7, 20250.21000.25250.21000.21500.21505,316
Apr 4, 20250.23000.23000.22000.22000.220037,093
Apr 3, 20250.27000.27000.23500.25500.255018,000
Apr 2, 20250.26500.26500.25000.26500.265026,017
Apr 1, 20250.25500.27500.22500.25000.250064,000
Mar 31, 20250.28000.28000.26000.27000.270017,182
Mar 28, 20250.30000.32000.26000.26500.2650204,433
Mar 27, 20250.30000.30500.30000.30500.30506,000
Mar 26, 20250.30000.31500.30000.30000.30004,325
Mar 25, 20250.30000.31000.30000.31000.310052,000
Mar 24, 20250.31000.31500.30000.31500.315026,025
Mar 21, 20250.30000.30500.30000.30000.3000171,600
Mar 20, 20250.29000.30000.29000.30000.30004,087
Mar 19, 20250.30500.30500.30000.30000.300027,629
Mar 18, 20250.32000.32000.30000.30000.300022,122
Mar 17, 20250.31000.31000.30000.30000.300017,300
Mar 14, 20250.30000.31500.30000.31500.315029,250
Mar 13, 20250.29500.30000.28500.30000.300040,500
Mar 12, 20250.28500.29500.28000.29000.290027,500
Mar 11, 20250.29500.29500.26500.26500.265010,691
Mar 10, 20250.29500.30250.29500.30000.300011,500
Mar 7, 20250.29000.29500.28500.28500.285024,439
Mar 6, 20250.29500.29500.28000.29000.29008,000
Mar 5, 20250.29500.29500.29500.29500.2950-
Mar 4, 20250.28500.29500.28500.29500.29504,500
Mar 3, 20250.31500.31500.29500.29500.295017,000
Feb 28, 20250.31000.31500.30500.31500.315020,000
Feb 27, 20250.28500.30500.28500.30000.300044,681
Feb 26, 20250.30500.30500.28000.28000.280037,000
Feb 25, 20250.32500.32500.30000.30500.305085,426
Feb 24, 20250.28500.33000.28500.32500.3250117,410
Feb 21, 20250.25000.26500.25000.26500.265063,885
Feb 20, 20250.24000.25000.24000.24000.240032,080
Feb 19, 20250.24000.25500.24000.25000.25004,100
Feb 18, 20250.26000.26000.25000.25000.250026,580
Feb 14, 20250.26000.26000.25000.25000.250023,378
Feb 13, 20250.27000.27000.27000.27000.2700622
Feb 12, 20250.24000.30500.24000.27000.270056,725
Feb 11, 20250.24500.25000.23000.25000.250028,186
Feb 10, 20250.22000.24000.20500.24000.240053,300
Feb 7, 20250.19500.21500.19500.21000.210082,201
Feb 6, 20250.22000.22000.20000.20500.205013,782
Feb 5, 20250.21500.22500.21500.22500.22504,972
Feb 4, 20250.19000.23500.19000.22500.2250126,398
Feb 3, 20250.19500.19500.18500.18500.18504,023
Jan 31, 20250.17500.18000.17500.18000.180024,277
Jan 30, 20250.16000.19000.15500.19000.1900195,000
Jan 29, 20250.15500.15500.15500.15500.15505,250
Jan 28, 20250.15500.16000.15500.15500.155038,930
Jan 27, 20250.15500.16000.15500.16000.1600105,531
Jan 24, 20250.15500.16000.15500.16000.160052,547
Jan 23, 20250.16500.16500.16250.16250.16255,981
Jan 22, 20250.16500.16500.16500.16500.165064,000
Jan 21, 20250.17500.17500.17000.17000.170042,500
Jan 20, 20250.17000.17000.17000.17000.17001,744
Jan 17, 20250.16500.16500.16500.16500.16507,000
Jan 16, 20250.17000.17250.17000.17250.17255,019
Jan 15, 20250.18500.18500.18000.18000.180021,281
Jan 14, 20250.20000.20000.16500.16500.1650113,001
Jan 13, 20250.20000.20000.20000.20000.200096,318
Jan 10, 20250.21000.21500.20000.20000.200016,575
Jan 9, 20250.21000.21000.21000.21000.21002,000
Jan 8, 20250.21000.21000.21000.21000.21007,000
Jan 7, 20250.21500.21500.20000.20000.200019,350
Jan 6, 20250.20000.21000.20000.20500.20505,900
Jan 3, 20250.22000.22000.22000.22000.2200-
Jan 2, 20250.20500.22000.20500.22000.220012,250
Dec 31, 20240.21000.21000.20500.20500.205028,500
Dec 30, 20240.22500.22500.22500.22500.22505,501
Dec 27, 20240.21000.21000.21000.21000.21001,329
Dec 24, 20240.20500.20500.20500.20500.2050-
Dec 23, 20240.20500.20500.20500.20500.20504,275
Dec 20, 20240.20500.20500.20500.20500.20501,175
Dec 19, 20240.20500.22000.20000.20000.200010,000
Dec 18, 20240.21000.21000.21000.21000.210019,625
Dec 17, 20240.21000.22000.21000.22000.22005,383
Dec 16, 20240.21500.21500.21000.21000.210013,150
Dec 13, 20240.23000.23000.22000.22000.220025,527
Dec 12, 20240.24000.24000.22000.22000.220020,025
Dec 11, 20240.25000.25000.22500.24000.240013,125
Dec 10, 20240.23000.26000.23000.24500.245041,009
Dec 9, 20240.21500.23000.21000.23000.230028,512
Dec 6, 20240.23000.23500.21500.21500.21509,650
Dec 5, 20240.25000.26000.22000.22000.220058,508
Dec 4, 20240.23500.26500.23500.26500.265021,050
Dec 3, 20240.23500.24000.23500.24000.240015,900
Dec 2, 20240.25000.26500.23500.24000.240059,175
Nov 29, 20240.28000.28000.22500.23750.2375132,500
Nov 28, 20240.23500.27500.22500.27500.275073,040
Nov 27, 20240.20000.27500.20000.25500.2550243,866
Nov 26, 20240.18000.20250.18000.20000.2000507,903
Nov 25, 20240.20000.20000.18500.18500.1850149,000
Nov 22, 20240.18000.19500.17500.19500.1950160,550
Nov 21, 20240.16500.19500.16500.18500.1850195,535
Nov 20, 20240.17500.17500.16500.17000.170032,100
Nov 19, 20240.17750.17750.17500.17500.175022,000
Nov 18, 20240.17000.17500.17000.17500.175020,500
Nov 15, 20240.18000.18000.17500.17500.175020,025
Nov 14, 20240.17000.18250.17000.18000.180034,625
Nov 13, 20240.18000.18000.17500.17500.1750104,000
Nov 12, 20240.16000.18000.16000.18000.180041,400
Nov 11, 20240.17500.18000.17000.17000.1700152,000
Nov 8, 20240.17000.18000.17000.18000.1800130,650
Nov 7, 20240.16000.17000.16000.17000.1700321,608
Nov 6, 20240.17000.17000.16000.16000.1600109,450
Nov 5, 20240.18000.18000.18000.18000.180010,100
Nov 4, 20240.17000.17000.17000.17000.17006,000
Nov 1, 20240.17500.17500.17000.17000.170080,163
Oct 31, 20240.18500.18500.18000.18000.180053,872
Oct 30, 20240.18500.18500.18500.18500.18502,100
Oct 29, 20240.18500.19000.18500.18500.185084,500
Oct 28, 20240.18500.18500.18500.18500.185060,025
Oct 25, 20240.19500.19500.18500.18500.1850147,291
Oct 24, 20240.20500.20500.20000.20000.200054,450
Oct 23, 20240.20000.20000.20000.20000.2000100,675
Oct 22, 20240.21000.21000.20000.20000.2000199,500
Oct 21, 20240.21000.22000.21000.21000.210049,300
Oct 18, 20240.18000.21000.18000.21000.210022,775
Oct 17, 20240.18000.18000.18000.18000.18006,000
Oct 16, 20240.18000.18000.18000.18000.180010,100
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 9, 20240.20500.22000.19000.20000.200038,200
Oct 8, 20240.22000.22000.22000.22000.22001,700
Oct 7, 20240.20500.22500.20500.22000.220088,100
Oct 4, 20240.20500.20500.20500.20500.2050-
Oct 3, 20240.20500.20500.20500.20500.205021,750
Oct 2, 20240.19000.21000.19000.21000.210065,962
Oct 1, 20240.19500.19500.19000.19000.190046,100
Sep 30, 20240.20000.20000.19500.20000.200024,463
Sep 27, 20240.22000.22000.20000.20000.200034,125
Sep 26, 20240.21500.21500.21000.21000.210041,455
Sep 25, 20240.23000.23500.21500.21500.215033,625
Sep 24, 20240.19500.23000.19500.22000.220055,502
Sep 23, 20240.19000.19500.19000.19500.195067,000
Sep 20, 20240.18000.18000.18000.18000.1800918
Sep 19, 20240.18500.18500.18000.18000.180045,300
Sep 18, 20240.18500.19000.18500.19000.19005,500
Sep 17, 20240.18000.18000.17500.17500.17505,943
Sep 16, 20240.17500.18000.17500.18000.180016,500
Sep 13, 20240.16500.17500.16500.17000.170043,200
Sep 12, 20240.16500.17500.15500.17500.175035,075
Sep 11, 20240.17000.17000.16500.16500.16507,500
Sep 10, 20240.17000.17000.17000.17000.17004,249
Sep 9, 20240.16000.16000.16000.16000.16002,500
Sep 6, 20240.16500.16500.16500.16500.1650-
Sep 5, 20240.16000.18000.16000.16500.165065,825
Sep 4, 20240.17500.17500.17000.17000.17007,050
Sep 3, 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 9, 20240.20500.20500.20500.20500.2050600
Aug 8, 20240.20500.20500.20500.20500.2050-
Aug 7, 20240.21000.21000.20500.20500.20503,600
Aug 6, 20240.23000.23000.20500.20500.205013,050
Aug 2, 20240.23000.23000.23000.23000.2300-
Aug 1, 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 9, 20240.26000.26000.25500.26000.260019,000
Jul 8, 20240.25500.25500.25500.25500.255013,000
Jul 5, 20240.26000.29000.26000.28500.285024,000
Jul 4, 20240.26500.29000.26500.29000.290088,943
Jul 3, 20240.24000.26500.23500.26500.265029,500
Jul 2, 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 7, 20240.26000.26000.26000.26000.2600568
Jun 6, 20240.28000.28000.25500.26000.260058,884
Jun 5, 20240.28000.29000.28000.28000.280032,930
Jun 4, 20240.28000.28000.28000.28000.28002,000
Jun 3, 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-
May 22, 20240.26500.28000.26500.28000.280025,677
May 21, 20240.25500.28000.25500.28000.280030,199
May 17, 20240.22000.27500.22000.25500.2550148,316
May 16, 20240.22500.23000.22500.23000.230018,192
May 15, 20240.23000.23000.23000.23000.23002,500
May 14, 20240.22500.22500.22000.22000.22004,319
May 13, 20240.23500.23500.22000.22000.2200109,387
May 10, 20240.23000.23500.23000.23500.23504,375
May 9, 20240.22500.24000.22000.24000.240024,175
May 8, 20240.23500.23500.22500.22500.225011,200
May 7, 20240.24000.24000.23000.23000.230038,687
May 6, 20240.23500.23500.23500.23500.235015,050
May 3, 20240.25000.25000.23500.23500.235041,456
May 2, 20240.24000.24000.24000.24000.24002,700
May 1, 20240.26500.26500.26000.26500.265015,000
Apr 30, 20240.24500.24500.24500.24500.2450-
Apr 29, 20240.24000.24500.24000.24500.245031,575
Apr 26, 20240.24000.24500.24000.24000.240016,495
Apr 25, 20240.24000.24000.23500.23500.23503,175
Apr 24, 20240.25500.25500.24000.24000.240021,025
Apr 23, 20240.26500.26500.25000.25000.250078,021
Apr 22, 20240.29000.30000.25000.29500.295039,744

Related Tickers

RAGE.V Renegade Gold Inc.
0.1450
+3.57%
 
ARIC.V Awalé Resources Limited
0.5100
+2.00%
 
GSHR.V Goldshore Resources Inc.
0.3375
-4.93%
 
SIG.V Sitka Gold Corp.
0.6200
0.00%
 
SANU.CN Sanu Gold Corp.
0.3600
-6.49%
 
RDU.V Radius Gold Inc.
0.1100
-8.33%
 
MGM.V Maple Gold Mines Ltd.
0.0800
-5.88%
 
SGD.V Snowline Gold Corp.
8.04
-4.29%
 
CTGO Contango Ore, Inc.
13.64
+1.19%
 
TUD.V Tudor Gold Corp.
0.6450
+4.03%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.