Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	14.26	14.85	14.26	14.54	14.54	3.82%	4,773
Feb 19, 2026	13.28	14.11	13.11	14.01	14.01	8.73%	7,200
Feb 18, 2026	12.95	12.95	12.80	12.88	12.88	0.31%	630
Feb 17, 2026	12.76	13.09	12.75	12.84	12.84	-0.81%	10,079
Feb 16, 2026	13.40	13.58	12.95	12.95	12.95	-3.40%	1,575
Feb 13, 2026	12.76	13.40	12.76	13.40	13.40	5.10%	66,200
Feb 12, 2026	13.74	13.74	12.75	12.75	12.75	-6.28%	71,103
Feb 11, 2026	13.50	13.87	13.33	13.61	13.61	1.87%	4,777
Feb 10, 2026	12.74	13.36	12.74	13.36	13.36	2.89%	200
Feb 9, 2026	12.63	12.98	12.28	12.98	12.98	6.22%	950
Feb 6, 2026	11.60	12.23	11.60	12.22	12.22	3.30%	3,000
Feb 5, 2026	12.45	12.55	11.73	11.83	11.83	-5.51%	6,824
Feb 4, 2026	12.81	13.55	12.52	12.52	12.52	-1.46%	1,890
Feb 3, 2026	12.45	12.92	12.45	12.71	12.71	4.91%	3,727
Feb 2, 2026	11.00	12.20	10.50	12.11	12.11	1.00%	35,050
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