Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	12.70	12.70	11.80	11.99	11.99	-10.32%	13,613
Jan 29, 2026	14.56	14.80	13.28	13.37	13.37	-5.55%	5,609
Jan 28, 2026	14.22	14.44	14.10	14.16	14.16	2.65%	2,350
Jan 27, 2026	13.78	14.06	13.30	13.79	13.79	-1.46%	11,687
Jan 26, 2026	14.05	14.40	14.00	14.00	14.00	3.44%	9,582
Jan 23, 2026	13.80	13.80	13.50	13.53	13.53	-0.40%	4,150
Jan 22, 2026	12.66	13.59	12.66	13.59	13.59	4.78%	8,008
Jan 21, 2026	13.55	13.95	12.96	12.97	12.97	-2.45%	4,500
Jan 20, 2026	12.60	13.29	12.50	13.29	13.29	6.58%	2,030
Jan 19, 2026	12.60	12.70	12.44	12.47	12.47	-2.43%	1,550
Jan 16, 2026	12.50	12.78	12.50	12.78	12.78	1.91%	250
Jan 15, 2026	12.54	12.55	12.54	12.54	12.54	0.08%	389
Jan 14, 2026	12.89	12.89	12.53	12.53	12.53	0.28%	585
Jan 13, 2026	12.46	12.50	12.30	12.50	12.50	0.85%	5,692
Jan 12, 2026	12.40	12.65	12.39	12.39	12.39	-1.67%	7,390
Jan 9, 2026	12.44	12.65	12.44	12.60	12.60	4.91%	444
Jan 8, 2026	12.01	12.01	12.01	12.01	12.01	-1.60%	-
Jan 7, 2026	12.16	12.53	12.00	12.21	12.21	-0.45%	400
Jan 6, 2026	12.21	12.31	12.21	12.26	12.26	-1.76%	35
Jan 5, 2026	12.14	12.48	12.14	12.48	12.48	8.52%	1,445
Jan 2, 2026	12.23	12.39	11.50	11.50	11.50	-3.32%	4,835
Dec 30, 2025	11.90	11.90	11.90	11.90	11.90	-1.73%	-
Dec 29, 2025	12.46	12.49	12.02	12.11	12.11	-5.87%	12,598
Dec 23, 2025	12.98	12.99	12.86	12.86	12.86	2.23%	2,877
Dec 22, 2025	12.29	12.70	12.29	12.58	12.58	3.16%	2,843
Dec 19, 2025	11.64	12.20	11.61	12.20	12.20	4.54%	510
Dec 18, 2025	11.71	11.90	11.67	11.67	11.67	0.60%	1,535
Dec 17, 2025	11.81	11.96	11.58	11.60	11.60	-3.01%	6,161
Dec 16, 2025	11.80	11.96	11.80	11.96	11.96	2.40%	731
Dec 15, 2025	12.64	13.06	11.68	11.68	11.68	-8.79%	3,430
Dec 12, 2025	12.43	12.90	12.43	12.80	12.80	2.40%	2,500
Dec 11, 2025	12.20	12.81	12.06	12.50	12.50	2.21%	4,724
Dec 10, 2025	11.94	12.23	11.78	12.23	12.23	3.95%	798
Dec 9, 2025	11.48	11.77	11.48	11.77	11.77	0.56%	375
Dec 8, 2025	12.14	12.14	11.70	11.70	11.70	-3.03%	572
Dec 5, 2025	12.05	12.20	12.05	12.07	12.07	4.46%	270
Dec 4, 2025	11.61	11.65	11.55	11.55	11.55	-2.57%	3,000
Dec 3, 2025	11.86	11.86	11.86	11.86	11.86	-0.79%	-
Dec 2, 2025	12.06	12.10	11.76	11.95	11.95	-1.24%	1,968
Dec 1, 2025	12.09	12.47	12.04	12.10	12.10	0.83%	4,170
Nov 28, 2025	11.70	12.00	11.70	12.00	12.00	2.35%	1,192
Nov 27, 2025	11.56	11.73	11.56	11.73	11.73	1.65%	2,000
Nov 26, 2025	11.01	11.54	11.01	11.54	11.54	3.97%	540
Nov 25, 2025	11.04	11.10	11.04	11.10	11.10	1.70%	500
Nov 24, 2025	10.16	10.91	10.16	10.91	10.91	5.56%	310
Nov 21, 2025	10.30	10.34	10.12	10.34	10.34	-3.14%	1,240
Nov 20, 2025	10.85	11.27	10.58	10.67	10.67	-1.07%	3,500
Nov 19, 2025	10.79	10.79	10.79	10.79	10.79	0.37%	-
Nov 18, 2025	10.49	10.75	10.49	10.75	10.75	-2.27%	164
Nov 17, 2025	11.04	11.04	11.00	11.00	11.00	-0.09%	600