Skip to main content
Equinox Gold Corp. (TSX:EQX)
Canada flag Canada · Delayed Price · Currency is CAD
9.69
-0.45 (-4.44%)
Feb 21, 2025, 4:00 PM EST

Equinox Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.0410.049.679.699.69-4.44%957,879
Feb 20, 20259.3010.229.2210.1410.144.54%2,441,541
Feb 19, 20259.959.969.689.709.70-2.51%740,800
Feb 18, 20259.7610.019.709.959.953.86%1,290,441
Feb 14, 20259.9310.029.529.589.58-3.43%629,800
Feb 13, 202510.0110.069.849.929.92-0.70%619,700
Feb 12, 20259.6210.039.579.999.994.50%871,400
Feb 11, 20259.689.779.499.569.56-1.95%802,137
Feb 10, 20259.789.939.669.759.753.07%863,600
Feb 7, 20259.629.709.419.469.46-1.15%675,200
Feb 6, 20259.569.619.409.579.570.42%666,200
Feb 5, 20259.589.809.469.539.530.63%1,201,446
Feb 4, 20259.529.549.259.479.47-0.73%1,261,100
Feb 3, 20258.839.688.839.549.548.78%1,843,024
Jan 31, 20259.039.048.748.778.77-2.45%780,521
Jan 30, 20258.809.178.768.998.994.78%1,120,838
Jan 29, 20258.418.748.388.588.582.51%1,208,917
Jan 28, 20258.208.548.128.378.372.70%930,305
Jan 27, 20258.268.328.078.158.15-3.32%650,912
Jan 24, 20258.298.558.268.438.433.44%804,134
Jan 23, 20258.128.298.078.158.15-0.37%548,937
Jan 22, 20258.338.398.158.188.18-1.92%807,818
Jan 21, 20258.538.688.328.348.34-2.23%796,900
Jan 20, 20258.428.538.398.538.531.07%337,400
Jan 17, 20258.378.578.288.448.440.24%927,628
Jan 16, 20258.698.858.398.428.42-1.64%2,364,400
Jan 15, 20258.688.698.428.568.56-0.35%1,166,416
Jan 14, 20258.478.728.428.598.592.38%707,800
Jan 13, 20258.618.668.368.398.39-4.77%697,900
Jan 10, 20258.738.838.628.818.811.26%1,136,500
Jan 9, 20258.459.098.458.708.704.19%1,638,831
Jan 8, 20257.708.377.708.358.3510.01%1,340,700
Jan 7, 20257.447.637.397.597.594.12%574,100
Jan 6, 20257.507.547.297.297.29-3.19%506,100
Jan 3, 20257.647.677.507.537.53-1.70%657,800
Jan 2, 20257.377.717.377.667.665.80%495,600
Dec 31, 20247.207.277.147.247.241.26%287,643
Dec 30, 20247.307.307.137.157.15-3.38%433,231
Dec 27, 20247.257.417.217.407.400.95%322,200
Dec 24, 20247.387.387.277.337.33-0.41%159,431
Dec 23, 20247.427.447.337.367.36-1.60%395,622
Dec 20, 20247.267.617.267.487.482.75%1,347,705
Dec 19, 20247.407.507.217.287.28-2.15%607,300
Dec 18, 20247.607.787.367.447.44-2.87%934,135
Dec 17, 20247.687.757.577.667.66-1.67%1,567,235
Dec 16, 20247.897.977.787.797.79-1.14%442,127
Dec 13, 20248.148.167.797.887.88-4.25%1,083,300
Dec 12, 20248.798.818.228.238.23-9.26%1,192,700
Dec 11, 20248.509.168.309.079.077.08%1,504,300
Dec 10, 20248.358.538.298.478.472.29%781,300
Dec 9, 20248.178.628.178.288.283.37%904,110
Dec 6, 20248.268.267.978.018.01-2.91%569,200
Dec 5, 20248.398.438.148.258.25-2.25%472,600
Dec 4, 20248.198.628.188.448.442.30%781,133
Dec 3, 20247.818.267.818.258.256.31%1,044,491
Dec 2, 20247.827.867.677.767.76-2.51%274,500
Nov 29, 20247.878.017.877.967.961.27%377,300
Nov 28, 20247.747.917.747.867.86-125,500
Nov 27, 20247.757.947.747.867.862.48%347,039
Nov 26, 20247.767.787.637.677.67-0.65%495,200
Nov 25, 20247.747.877.607.727.72-3.50%792,945
Nov 22, 20248.048.107.928.008.00-453,400
Nov 21, 20247.718.007.708.008.004.44%611,800
Nov 20, 20247.677.767.607.667.66-0.26%539,200
Nov 19, 20247.707.717.517.687.680.66%557,472
Nov 18, 20247.557.737.527.637.634.95%543,740
Nov 15, 20247.357.447.237.277.27-0.82%441,500
Nov 14, 20247.127.367.127.337.331.10%533,734
Nov 13, 20247.357.437.217.257.25-0.41%710,600
Nov 12, 20247.437.487.247.287.28-3.45%762,712
Nov 11, 20247.767.897.347.547.54-6.91%1,166,500
Nov 8, 20247.998.117.868.108.101.00%831,000
Nov 7, 20247.368.067.258.028.0210.62%1,073,134
Nov 6, 20247.017.336.937.257.25-2.68%1,059,307
Nov 5, 20247.487.577.367.457.45-592,200
Nov 4, 20247.657.677.417.457.45-1.32%612,600
Nov 1, 20247.767.857.557.557.55-1.95%474,736
Oct 31, 20247.927.977.537.707.70-4.70%696,900
Oct 30, 20248.138.137.958.088.08-0.62%537,000
Oct 29, 20247.998.147.958.138.132.39%693,730
Oct 28, 20247.808.007.777.947.941.66%634,543
Oct 25, 20248.058.087.757.817.81-3.94%666,700
Oct 24, 20248.398.447.958.138.13-2.40%800,600
Oct 23, 20247.958.337.958.338.332.59%861,300
Oct 22, 20248.018.187.988.128.122.01%801,522
Oct 21, 20248.138.227.897.967.960.63%1,116,700
Oct 18, 20247.617.987.617.917.915.47%1,303,600
Oct 17, 20247.667.687.317.507.50-7.06%2,231,100
Oct 16, 20248.238.338.068.078.07-0.74%658,449
Oct 15, 20248.048.158.048.138.130.74%629,815
Oct 11, 20248.148.248.038.078.071.00%861,716
Oct 10, 20247.768.127.747.997.992.96%1,193,008
Oct 9, 20247.757.767.597.767.760.52%572,500
Oct 8, 20247.627.737.577.727.720.65%565,400
Oct 7, 20247.757.797.627.677.67-1.41%842,213
Oct 4, 20247.928.067.757.787.78-1.64%880,900
Oct 3, 20248.058.277.747.917.91-4.93%1,373,600
Oct 2, 20248.318.408.218.328.32-0.60%496,200
Oct 1, 20248.298.468.198.378.371.45%499,230
Sep 30, 20248.168.278.088.258.25-0.48%514,400