Equinox Gold Corp. (FRA:1LRC)
Germany · Delayed Price · Currency is EUR 11.75
-0.25 (-2.08%)
Last updated: Aug 26, 2026, 4:55 PM CET
FRA:1LRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.75 | 12.00 | 11.54 | 11.68 | 11.68 | -2.67% | 9,480 |
| Aug 25, 2026 | 11.69 | 12.00 | 11.50 | 12.00 | 12.00 | 1.39% | 3,465 |
| Aug 24, 2026 | 11.79 | 11.93 | 11.63 | 11.84 | 11.84 | 3.45% | 6,329 |
| Aug 21, 2026 | 11.00 | 11.50 | 11.00 | 11.44 | 11.44 | 4.00% | 4,380 |
| Aug 20, 2026 | 10.85 | 11.28 | 10.41 | 11.00 | 11.00 | 1.34% | 7,292 |
| Aug 19, 2026 | 9.76 | 10.86 | 9.76 | 10.86 | 10.86 | 9.31% | 17,350 |
| Aug 18, 2026 | 10.03 | 10.23 | 9.95 | 9.95 | 9.93 | -4.10% | 1,130 |
| Aug 17, 2026 | 10.33 | 10.39 | 10.20 | 10.38 | 10.35 | 5.87% | 22,015 |
| Aug 14, 2026 | 9.62 | 9.80 | 9.62 | 9.80 | 9.78 | 2.73% | 800 |
| Aug 13, 2026 | 9.76 | 9.81 | 9.54 | 9.54 | 9.52 | -6.47% | 32,865 |
| Aug 12, 2026 | 10.05 | 10.20 | 10.05 | 10.20 | 10.18 | 2.27% | 100 |
| Aug 11, 2026 | 10.10 | 10.10 | 9.94 | 9.97 | 9.95 | -1.25% | 4,225 |
| Aug 10, 2026 | 10.22 | 10.30 | 9.75 | 10.10 | 10.08 | 0.20% | 7,669 |
| Aug 7, 2026 | 9.60 | 10.18 | 9.60 | 10.08 | 10.06 | 10.07% | 7,127 |
| Aug 6, 2026 | 9.19 | 9.30 | 8.68 | 9.16 | 9.14 | 1.53% | 25,073 |
| Aug 5, 2026 | 8.42 | 9.13 | 8.42 | 9.02 | 9.00 | 9.36% | 5,951 |
| Aug 4, 2026 | 7.92 | 8.25 | 7.92 | 8.25 | 8.23 | 4.09% | 1,000 |
| Aug 3, 2026 | 7.75 | 8.15 | 7.75 | 7.92 | 7.91 | 1.59% | 2,073 |
| Jul 31, 2026 | 8.03 | 8.15 | 7.80 | 7.80 | 7.78 | -3.70% | 2,611 |
| Jul 30, 2026 | 7.73 | 8.10 | 7.73 | 8.10 | 8.08 | 4.49% | 8,100 |
| Jul 29, 2026 | 7.97 | 8.38 | 7.68 | 7.75 | 7.74 | -3.10% | 113,249 |
| Jul 28, 2026 | 8.19 | 8.39 | 7.99 | 8.00 | 7.98 | -3.57% | 5,492 |
| Jul 27, 2026 | 8.20 | 8.40 | 8.20 | 8.30 | 8.28 | 2.85% | 6,030 |
| Jul 24, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.05 | 0.20% | 1,000 |
| Jul 23, 2026 | 8.07 | 8.29 | 8.05 | 8.05 | 8.03 | -1.76% | 1,115 |
| Jul 22, 2026 | 8.00 | 8.55 | 8.00 | 8.19 | 8.18 | 3.04% | 1,226 |
| Jul 21, 2026 | 7.80 | 7.95 | 7.69 | 7.95 | 7.94 | 2.61% | 1,887 |
| Jul 20, 2026 | 7.46 | 7.75 | 7.46 | 7.75 | 7.73 | -0.18% | 250 |
| Jul 17, 2026 | 7.59 | 7.76 | 7.39 | 7.76 | 7.75 | 0.83% | 8,301 |
| Jul 16, 2026 | 8.03 | 8.20 | 7.70 | 7.70 | 7.68 | -6.10% | 2,895 |
| Jul 15, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.18 | -1.20% | 1,300 |
| Jul 14, 2026 | 8.26 | 8.66 | 8.26 | 8.30 | 8.28 | -0.38% | 2,993 |
| Jul 13, 2026 | 8.50 | 8.53 | 8.25 | 8.33 | 8.32 | -0.93% | 6,045 |
| Jul 10, 2026 | 8.39 | 8.41 | 8.39 | 8.41 | 8.39 | -0.47% | 150 |
| Jul 9, 2026 | 8.19 | 8.45 | 8.19 | 8.45 | 8.43 | 3.17% | 450 |
| Jul 8, 2026 | 8.50 | 8.50 | 8.13 | 8.19 | 8.17 | -6.93% | 785 |
| Jul 7, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.78 | -1.90% | 6,150 |
| Jul 6, 2026 | 9.12 | 9.30 | 8.97 | 8.97 | 8.95 | -2.10% | 790 |
| Jul 3, 2026 | 9.19 | 9.27 | 9.08 | 9.16 | 9.14 | 3.48% | 1,423 |
| Jul 2, 2026 | 8.78 | 8.85 | 8.77 | 8.85 | 8.84 | 1.03% | 880 |
| Jul 1, 2026 | 8.28 | 8.84 | 8.28 | 8.76 | 8.75 | 3.11% | 765 |
| Jun 30, 2026 | 8.37 | 8.74 | 8.37 | 8.50 | 8.48 | - | 10,130 |
| Jun 29, 2026 | 8.32 | 8.52 | 8.32 | 8.50 | 8.48 | -0.47% | 12,299 |
| Jun 26, 2026 | 8.30 | 8.54 | 8.30 | 8.54 | 8.52 | 5.12% | 500 |
| Jun 25, 2026 | 8.12 | 8.32 | 8.12 | 8.12 | 8.11 | -2.54% | 3,405 |
| Jun 24, 2026 | 8.42 | 8.57 | 8.34 | 8.34 | 8.32 | -4.40% | 5,250 |
| Jun 23, 2026 | 8.63 | 8.79 | 8.53 | 8.72 | 8.70 | -3.30% | 2,060 |
| Jun 22, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.00 | 1.33% | - |
| Jun 19, 2026 | 8.78 | 8.90 | 8.78 | 8.90 | 8.88 | -4.89% | 1,050 |
| Jun 18, 2026 | 9.63 | 9.63 | 9.36 | 9.36 | 9.34 | -3.90% | 50 |