Equinox Gold Corp. (TSX:EQX)
Canada · Delayed Price · Currency is CAD 11.37
+0.05 (0.44%)
Aug 28, 2025, 4:00 PM EDT
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11.41 | 11.41 | 11.26 | 11.37 | 11.37 | 0.44% | 1,915,860 |
| Aug 27, 2025 | 11.30 | 11.35 | 11.18 | 11.32 | 11.32 | -0.53% | 1,243,300 |
| Aug 26, 2025 | 11.25 | 11.43 | 11.22 | 11.38 | 11.38 | 1.43% | 3,509,922 |
| Aug 25, 2025 | 11.25 | 11.44 | 11.18 | 11.22 | 11.22 | 1.36% | 2,374,729 |
| Aug 22, 2025 | 10.89 | 11.18 | 10.84 | 11.07 | 11.07 | 0.54% | 1,306,747 |
| Aug 21, 2025 | 10.69 | 11.01 | 10.60 | 11.01 | 11.01 | 2.61% | 2,379,100 |
| Aug 20, 2025 | 10.61 | 10.78 | 10.51 | 10.73 | 10.73 | 2.48% | 2,497,100 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.46 | 10.47 | 10.47 | -4.73% | 2,399,600 |
| Aug 18, 2025 | 11.03 | 11.03 | 10.69 | 10.99 | 10.99 | -0.27% | 1,989,200 |
| Aug 15, 2025 | 10.90 | 11.27 | 10.76 | 11.02 | 11.02 | 2.04% | 4,230,647 |
| Aug 14, 2025 | 9.75 | 10.90 | 9.75 | 10.80 | 10.80 | 15.14% | 7,449,700 |
| Aug 13, 2025 | 9.41 | 9.47 | 9.35 | 9.38 | 9.38 | 0.11% | 1,744,700 |
| Aug 12, 2025 | 9.12 | 9.38 | 9.02 | 9.37 | 9.37 | 2.85% | 1,487,500 |
| Aug 11, 2025 | 8.67 | 9.14 | 8.67 | 9.11 | 9.11 | 2.47% | 1,772,122 |
| Aug 8, 2025 | 9.06 | 9.22 | 8.78 | 8.89 | 8.89 | -1.22% | 1,758,411 |
| Aug 7, 2025 | 9.20 | 9.26 | 8.92 | 9.00 | 9.00 | -0.33% | 2,123,821 |
| Aug 6, 2025 | 8.80 | 9.03 | 8.76 | 9.03 | 9.03 | 2.38% | 1,400,423 |
| Aug 5, 2025 | 8.61 | 8.82 | 8.55 | 8.82 | 8.82 | 5.63% | 2,179,146 |
| Aug 1, 2025 | 8.59 | 8.61 | 8.30 | 8.35 | 8.35 | -1.07% | 1,530,900 |
| Jul 31, 2025 | 8.55 | 8.71 | 8.40 | 8.44 | 8.44 | -0.47% | 1,415,200 |
| Jul 30, 2025 | 8.65 | 8.75 | 8.47 | 8.48 | 8.48 | -2.86% | 1,619,700 |
| Jul 29, 2025 | 8.66 | 8.78 | 8.59 | 8.73 | 8.73 | 0.92% | 1,425,200 |
| Jul 28, 2025 | 8.74 | 8.74 | 8.47 | 8.65 | 8.65 | -1.03% | 1,398,022 |
| Jul 25, 2025 | 8.57 | 8.76 | 8.55 | 8.74 | 8.74 | 1.04% | 1,133,809 |
| Jul 24, 2025 | 8.53 | 8.74 | 8.48 | 8.65 | 8.65 | -0.12% | 1,025,100 |
| Jul 23, 2025 | 8.80 | 8.89 | 8.63 | 8.66 | 8.66 | -2.04% | 1,590,900 |
| Jul 22, 2025 | 8.95 | 9.00 | 8.79 | 8.84 | 8.84 | - | 2,613,700 |
| Jul 21, 2025 | 8.77 | 8.94 | 8.71 | 8.84 | 8.84 | 2.91% | 2,251,000 |
| Jul 18, 2025 | 8.65 | 8.70 | 8.53 | 8.59 | 8.59 | -0.12% | 1,170,146 |
| Jul 17, 2025 | 8.39 | 8.68 | 8.27 | 8.60 | 8.60 | 1.42% | 4,693,800 |
| Jul 16, 2025 | 8.59 | 8.79 | 8.45 | 8.48 | 8.48 | 0.95% | 3,168,400 |
| Jul 15, 2025 | 8.63 | 8.75 | 8.38 | 8.40 | 8.40 | -2.55% | 2,779,900 |
| Jul 14, 2025 | 8.60 | 8.72 | 8.57 | 8.62 | 8.62 | 1.17% | 3,316,144 |
| Jul 11, 2025 | 8.45 | 8.68 | 8.45 | 8.52 | 8.52 | 1.91% | 1,776,644 |
| Jul 10, 2025 | 8.33 | 8.38 | 8.22 | 8.36 | 8.36 | 1.70% | 1,643,800 |
| Jul 9, 2025 | 8.03 | 8.30 | 8.03 | 8.22 | 8.22 | 2.24% | 3,281,541 |
| Jul 8, 2025 | 8.18 | 8.36 | 7.87 | 8.04 | 8.04 | -0.37% | 3,172,600 |
| Jul 7, 2025 | 7.86 | 8.08 | 7.78 | 8.07 | 8.07 | 1.89% | 1,851,832 |
| Jul 4, 2025 | 7.98 | 8.03 | 7.89 | 7.92 | 7.92 | 0.13% | 692,300 |
| Jul 3, 2025 | 7.95 | 7.97 | 7.75 | 7.91 | 7.91 | -0.25% | 1,551,800 |
| Jul 2, 2025 | 7.94 | 7.95 | 7.72 | 7.93 | 7.93 | 0.89% | 2,670,900 |
| Jun 30, 2025 | 7.78 | 7.86 | 7.71 | 7.86 | 7.86 | 1.03% | 1,508,534 |
| Jun 27, 2025 | 7.88 | 7.90 | 7.71 | 7.78 | 7.78 | -3.47% | 3,377,200 |
| Jun 26, 2025 | 8.04 | 8.16 | 7.96 | 8.06 | 8.06 | - | 2,113,200 |
| Jun 25, 2025 | 8.00 | 8.21 | 7.95 | 8.06 | 8.06 | 0.62% | 2,183,204 |
| Jun 24, 2025 | 8.19 | 8.20 | 7.92 | 8.01 | 8.01 | -4.53% | 4,978,726 |
| Jun 23, 2025 | 8.32 | 8.57 | 8.23 | 8.39 | 8.39 | -0.24% | 2,077,000 |
| Jun 20, 2025 | 8.44 | 8.53 | 8.28 | 8.41 | 8.41 | -0.71% | 15,378,726 |
| Jun 19, 2025 | 8.49 | 8.57 | 8.42 | 8.47 | 8.47 | -0.70% | 1,536,903 |
| Jun 18, 2025 | 8.62 | 8.68 | 8.50 | 8.53 | 8.53 | -1.04% | 1,898,106 |