Equinox Gold Corp. (FRA:1LRC)
Germany · Delayed Price · Currency is EUR 9.19
-0.11 (-1.16%)
At close: Oct 23, 2026
FRA:1LRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.19 | 9.22 | 9.19 | 9.19 | 9.19 | -1.16% | 2,150 |
| Oct 22, 2026 | 9.54 | 9.54 | 9.30 | 9.30 | 9.30 | -4.65% | 960 |
| Oct 21, 2026 | 9.73 | 9.75 | 9.73 | 9.75 | 9.75 | -1.30% | - |
| Oct 20, 2026 | 9.74 | 9.88 | 9.71 | 9.88 | 9.88 | 0.37% | 500 |
| Oct 19, 2026 | 9.87 | 9.90 | 9.83 | 9.85 | 9.85 | 0.47% | 8,009 |
| Oct 16, 2026 | 9.80 | 10.08 | 9.80 | 9.80 | 9.80 | 1.37% | 2,850 |
| Oct 15, 2026 | 9.19 | 9.67 | 9.19 | 9.67 | 9.67 | 6.01% | 599 |
| Oct 14, 2026 | 9.56 | 9.79 | 9.12 | 9.12 | 9.12 | -4.64% | 1,715 |
| Oct 13, 2026 | 10.03 | 10.03 | 9.56 | 9.56 | 9.56 | -6.42% | 200 |
| Oct 12, 2026 | 10.40 | 10.46 | 10.22 | 10.22 | 10.22 | 0.34% | 3,497 |
| Oct 9, 2026 | 9.98 | 10.29 | 9.98 | 10.19 | 10.19 | 4.27% | 1,000 |
| Oct 8, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.41% | - |
| Oct 7, 2026 | 9.91 | 10.15 | 9.81 | 9.81 | 9.81 | -3.08% | 100 |
| Oct 6, 2026 | 9.78 | 10.12 | 9.78 | 10.12 | 10.12 | 0.60% | - |
| Oct 5, 2026 | 10.00 | 10.06 | 9.84 | 10.06 | 10.06 | 3.52% | 417 |
| Oct 2, 2026 | 9.53 | 9.79 | 9.53 | 9.72 | 9.72 | 0.50% | 75 |
| Oct 1, 2026 | 9.82 | 9.90 | 9.66 | 9.67 | 9.67 | -1.33% | 401 |
| Sep 30, 2026 | 9.91 | 10.02 | 9.80 | 9.80 | 9.80 | -1.55% | 16,677 |
| Sep 29, 2026 | 9.91 | 9.95 | 9.91 | 9.95 | 9.95 | 0.22% | - |
| Sep 28, 2026 | 10.05 | 10.10 | 9.88 | 9.93 | 9.93 | -5.86% | 740 |
| Sep 25, 2026 | 10.40 | 10.61 | 10.40 | 10.55 | 10.55 | 2.93% | 2,405 |
| Sep 24, 2026 | 10.53 | 10.53 | 10.23 | 10.25 | 10.25 | -3.07% | 1,357 |
| Sep 23, 2026 | 11.00 | 11.00 | 10.55 | 10.58 | 10.58 | 0.71% | 250 |
| Sep 22, 2026 | 10.51 | 10.51 | 10.20 | 10.50 | 10.50 | -0.24% | 2,800 |
| Sep 21, 2026 | 10.76 | 10.94 | 10.53 | 10.53 | 10.53 | -2.18% | 990 |
| Sep 18, 2026 | 10.70 | 10.93 | 10.68 | 10.76 | 10.76 | 0.84% | 1,800 |
| Sep 17, 2026 | 10.10 | 10.67 | 10.10 | 10.67 | 10.67 | 7.19% | 1,875 |
| Sep 16, 2026 | 10.26 | 10.55 | 9.95 | 9.95 | 9.95 | -3.64% | 1,518 |
| Sep 15, 2026 | 10.60 | 10.85 | 10.17 | 10.33 | 10.33 | -0.14% | 7,028 |
| 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 |