Equinox Gold Corp. (FRA:1LRC)
Germany · Delayed Price · Currency is EUR 7.80
+0.05 (0.65%)
Last updated: Jul 21, 2026, 9:03 AM CET
FRA:1LRC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | - | 0.65% | - |
| Jul 20, 2026 | 7.46 | 7.75 | 7.46 | 7.75 | 7.75 | -0.18% | 250 |
| Jul 17, 2026 | 7.59 | 7.76 | 7.39 | 7.76 | 7.76 | 0.83% | 8,301 |
| Jul 16, 2026 | 8.03 | 8.20 | 7.70 | 7.70 | 7.70 | -6.10% | 2,895 |
| Jul 15, 2026 | 8.20 | 8.30 | 8.20 | 8.20 | 8.20 | -1.20% | 1,300 |
| Jul 14, 2026 | 8.26 | 8.66 | 8.26 | 8.30 | 8.30 | -0.38% | 2,993 |
| Jul 13, 2026 | 8.50 | 8.53 | 8.25 | 8.33 | 8.33 | -0.93% | 6,045 |
| Jul 10, 2026 | 8.39 | 8.41 | 8.39 | 8.41 | 8.41 | -0.47% | 150 |
| Jul 9, 2026 | 8.19 | 8.45 | 8.19 | 8.45 | 8.45 | 3.17% | 450 |
| Jul 8, 2026 | 8.50 | 8.50 | 8.13 | 8.19 | 8.19 | -6.93% | 785 |
| Jul 7, 2026 | 8.80 | 8.90 | 8.80 | 8.80 | 8.80 | -1.90% | 6,150 |
| Jul 6, 2026 | 9.12 | 9.30 | 8.97 | 8.97 | 8.97 | -2.10% | 790 |
| Jul 3, 2026 | 9.19 | 9.27 | 9.08 | 9.16 | 9.16 | 3.48% | 1,423 |
| Jul 2, 2026 | 8.78 | 8.85 | 8.77 | 8.85 | 8.85 | 1.03% | 880 |
| Jul 1, 2026 | 8.28 | 8.84 | 8.28 | 8.76 | 8.76 | 3.11% | 765 |
| Jun 30, 2026 | 8.37 | 8.74 | 8.37 | 8.50 | 8.50 | - | 10,130 |
| Jun 29, 2026 | 8.32 | 8.52 | 8.32 | 8.50 | 8.50 | -0.47% | 12,299 |
| Jun 26, 2026 | 8.30 | 8.54 | 8.30 | 8.54 | 8.54 | 5.12% | 500 |
| Jun 25, 2026 | 8.12 | 8.32 | 8.12 | 8.12 | 8.12 | -2.54% | 3,405 |
| Jun 24, 2026 | 8.42 | 8.57 | 8.34 | 8.34 | 8.34 | -4.40% | 5,250 |
| Jun 23, 2026 | 8.63 | 8.79 | 8.53 | 8.72 | 8.72 | -3.30% | 2,060 |
| Jun 22, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 1.33% | - |
| Jun 19, 2026 | 8.78 | 8.90 | 8.78 | 8.90 | 8.90 | -4.89% | 1,050 |
| Jun 18, 2026 | 9.63 | 9.63 | 9.36 | 9.36 | 9.36 | -3.90% | 50 |
| Jun 17, 2026 | 9.93 | 10.06 | 9.74 | 9.74 | 9.74 | -0.63% | 710 |
| Jun 16, 2026 | 9.59 | 9.90 | 9.59 | 9.80 | 9.80 | -0.81% | 1,381 |
| Jun 15, 2026 | 9.59 | 9.93 | 9.59 | 9.88 | 9.88 | 7.74% | 2,800 |
| Jun 12, 2026 | 8.77 | 9.17 | 8.77 | 9.17 | 9.17 | 3.36% | 53 |
| Jun 11, 2026 | 8.30 | 8.87 | 8.30 | 8.87 | 8.87 | 4.38% | 525 |
| Jun 10, 2026 | 8.95 | 8.95 | 8.50 | 8.50 | 8.50 | -2.86% | 2,540 |
| Jun 9, 2026 | 9.52 | 9.60 | 8.75 | 8.75 | 8.75 | -6.26% | 4,304 |
| Jun 8, 2026 | 9.20 | 9.33 | 9.20 | 9.33 | 9.33 | 1.13% | 118 |
| Jun 5, 2026 | 9.61 | 9.61 | 9.23 | 9.23 | 9.23 | -7.18% | 500 |
| Jun 4, 2026 | 9.65 | 9.94 | 9.65 | 9.94 | 9.94 | 1.99% | 401 |
| Jun 3, 2026 | 10.20 | 10.50 | 9.75 | 9.75 | 9.75 | -7.14% | 2,756 |
| Jun 2, 2026 | 10.79 | 11.04 | 10.50 | 10.50 | 10.50 | -4.81% | 550 |
| Jun 1, 2026 | 11.37 | 11.37 | 10.89 | 11.03 | 11.03 | -3.12% | 1,200 |
| May 29, 2026 | 10.72 | 11.39 | 10.72 | 11.39 | 11.39 | 5.22% | 300 |
| May 28, 2026 | 10.16 | 10.82 | 10.11 | 10.82 | 10.82 | -2.35% | 3,200 |
| May 27, 2026 | 10.71 | 11.08 | 10.71 | 11.08 | 11.08 | 5.07% | 1,500 |
| May 26, 2026 | 10.68 | 10.79 | 10.55 | 10.55 | 10.55 | 0.38% | 400 |
| May 25, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.48% | - |
| May 22, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.10% | - |
| May 21, 2026 | 10.51 | 10.73 | 10.27 | 10.47 | 10.47 | -3.30% | 2,196 |
| May 20, 2026 | 10.46 | 10.84 | 10.46 | 10.84 | 10.82 | 2.41% | 922 |
| May 19, 2026 | 11.00 | 11.04 | 10.58 | 10.58 | 10.57 | -4.73% | 700 |
| May 18, 2026 | 11.26 | 11.48 | 11.11 | 11.11 | 11.09 | -5.33% | 1,025 |
| May 15, 2026 | 11.94 | 11.94 | 11.73 | 11.73 | 11.72 | -4.36% | 2,384 |
| May 14, 2026 | 12.36 | 12.36 | 12.27 | 12.27 | 12.25 | -0.61% | 200 |
| May 13, 2026 | 12.42 | 12.42 | 12.00 | 12.34 | 12.33 | -2.68% | 713 |