Equinox Gold Corp. (FRA:1LRC)
Germany · Delayed Price · Currency is EUR 10.37
+0.02 (0.24%)
At close: Sep 15, 2026
FRA:1LRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 10.73 | 10.73 | 10.17 | 10.35 | 10.35 | -3.36% | 2,518 |
| Sep 11, 2026 | 10.67 | 10.94 | 10.57 | 10.71 | 10.71 | 0.42% | 5,920 |
| Sep 10, 2026 | 11.05 | 11.15 | 10.66 | 10.66 | 10.66 | -3.96% | 1,220 |
| Sep 9, 2026 | 10.94 | 11.29 | 10.94 | 11.10 | 11.10 | 2.16% | 4,780 |
| Sep 8, 2026 | 11.00 | 11.18 | 10.87 | 10.87 | 10.87 | -0.46% | 2,338 |
| Sep 7, 2026 | 11.00 | 11.20 | 10.92 | 10.92 | 10.92 | -1.22% | 11,202 |
| Sep 4, 2026 | 11.29 | 11.46 | 10.99 | 11.05 | 11.05 | -1.52% | 3,538 |
| Sep 3, 2026 | 10.92 | 11.46 | 10.92 | 11.22 | 11.22 | 2.47% | 7,205 |
| Sep 2, 2026 | 10.81 | 10.95 | 10.66 | 10.95 | 10.95 | 2.58% | 3,760 |
| Sep 1, 2026 | 10.92 | 10.94 | 10.54 | 10.68 | 10.68 | -2.42% | 9,267 |
| Aug 31, 2026 | 11.20 | 11.20 | 10.80 | 10.94 | 10.94 | -2.54% | 468 |
| Aug 28, 2026 | 11.38 | 11.70 | 11.23 | 11.23 | 11.23 | -3.15% | 612 |
| Aug 27, 2026 | 11.87 | 11.88 | 11.40 | 11.59 | 11.59 | -1.90% | 7,231 |
| Aug 26, 2026 | 11.75 | 12.00 | 11.54 | 11.82 | 11.82 | -1.54% | 9,980 |
| 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 |