Equinox Gold Corp. (FRA:1LRC)
Germany · Delayed Price · Currency is EUR 11.90
-0.21 (-1.73%)
Last updated: Dec 30, 2025, 8:00 AM CET
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 11.09 | 11.29 | 10.40 | 11.01 | 11.01 | -0.77% | 1,240 |
| Nov 13, 2025 | 11.52 | 11.58 | 11.09 | 11.09 | 11.09 | -1.86% | 766 |
| Nov 12, 2025 | 10.58 | 11.30 | 10.58 | 11.30 | 11.30 | 6.60% | 1,900 |
| Nov 11, 2025 | 10.55 | 10.79 | 10.50 | 10.60 | 10.60 | 1.39% | 8,683 |
| Nov 10, 2025 | 10.55 | 10.55 | 10.39 | 10.46 | 10.46 | 3.57% | 2,500 |
| Nov 7, 2025 | 9.90 | 10.15 | 9.88 | 10.10 | 10.10 | -1.17% | 1,382 |
| Nov 6, 2025 | 9.48 | 10.32 | 9.33 | 10.22 | 10.22 | 11.03% | 6,540 |
| Nov 5, 2025 | 9.03 | 9.20 | 9.03 | 9.20 | 9.20 | 2.22% | 1,420 |
| Nov 4, 2025 | 9.43 | 9.43 | 9.00 | 9.00 | 9.00 | -5.76% | 6,280 |
| Nov 3, 2025 | 9.48 | 9.75 | 9.48 | 9.55 | 9.55 | 0.91% | 1,070 |
| Oct 31, 2025 | 9.36 | 9.63 | 9.36 | 9.46 | 9.46 | -0.25% | 4,310 |
| Oct 30, 2025 | 9.40 | 9.60 | 9.40 | 9.49 | 9.49 | 0.42% | 420 |
| Oct 29, 2025 | 9.25 | 9.82 | 9.25 | 9.45 | 9.45 | 9.10% | 2,294 |
| Oct 28, 2025 | 8.81 | 8.81 | 8.66 | 8.66 | 8.66 | -3.02% | 6,074 |
| Oct 27, 2025 | 9.70 | 9.70 | 8.93 | 8.93 | 8.93 | -7.40% | 6,861 |