Equinox Gold Corp. (FRA:1LRC)
Germany · Delayed Price · Currency is EUR 12.10
+0.10 (0.83%)
At close: Dec 1, 2025
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | - | 0.71% | - |
| 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 |
| Oct 24, 2025 | 9.83 | 9.83 | 9.30 | 9.64 | 9.64 | 0.56% | 7,460 |
| Oct 23, 2025 | 9.51 | 9.95 | 9.50 | 9.59 | 9.59 | 2.57% | 8,670 |
| Oct 22, 2025 | 9.45 | 9.56 | 8.80 | 9.35 | 9.35 | -2.38% | 16,653 |
| Oct 21, 2025 | 10.15 | 10.27 | 9.26 | 9.58 | 9.58 | -9.39% | 25,936 |
| Oct 20, 2025 | 10.70 | 10.70 | 10.17 | 10.57 | 10.57 | 2.22% | 4,230 |
| Oct 17, 2025 | 10.90 | 10.90 | 10.09 | 10.34 | 10.34 | -5.18% | 7,331 |
| Oct 16, 2025 | 10.75 | 11.01 | 10.70 | 10.91 | 10.91 | 1.58% | 4,450 |
| Oct 15, 2025 | 10.18 | 10.96 | 10.18 | 10.74 | 10.74 | 3.52% | 4,410 |
| Oct 14, 2025 | 10.40 | 10.40 | 10.22 | 10.37 | 10.37 | -1.85% | 3,363 |
| Oct 13, 2025 | 10.22 | 10.58 | 10.22 | 10.57 | 10.57 | 6.10% | 9,896 |
| Oct 10, 2025 | 9.78 | 10.04 | 9.70 | 9.96 | 9.96 | 0.59% | 6,750 |
| Oct 9, 2025 | 10.24 | 10.50 | 9.81 | 9.90 | 9.90 | -5.40% | 3,950 |
| Oct 8, 2025 | 10.01 | 10.50 | 10.00 | 10.47 | 10.47 | 7.18% | 3,350 |
| Oct 7, 2025 | 9.47 | 10.00 | 9.20 | 9.76 | 9.76 | 4.41% | 4,025 |
| Oct 6, 2025 | 9.29 | 9.38 | 9.29 | 9.35 | 9.35 | -0.49% | 4,615 |
| Oct 3, 2025 | 9.27 | 9.40 | 9.27 | 9.40 | 9.40 | 1.49% | 600 |
| Oct 2, 2025 | 9.27 | 9.40 | 9.10 | 9.26 | 9.26 | -1.20% | 2,370 |
| Oct 1, 2025 | 9.49 | 9.65 | 9.37 | 9.37 | 9.37 | -2.37% | 4,682 |
| Sep 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.12% | - |
| Sep 29, 2025 | 9.38 | 9.73 | 9.38 | 9.61 | 9.61 | 4.71% | 4,910 |
| Sep 26, 2025 | 9.09 | 9.18 | 9.00 | 9.18 | 9.18 | 1.68% | 150 |
| Sep 25, 2025 | 9.05 | 9.17 | 8.94 | 9.03 | 9.03 | -0.20% | 10,790 |
| Sep 24, 2025 | 9.07 | 9.15 | 9.05 | 9.05 | 9.05 | -1.03% | 522 |
| Sep 23, 2025 | 9.25 | 9.30 | 9.14 | 9.14 | 9.14 | -1.72% | 630 |