Equinox Gold Corp. (TSX:EQX)
Canada · Delayed Price · Currency is CAD 15.38
-0.21 (-1.35%)
Oct 1, 2025, 3:27 PM EDT
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 15.73 | 15.90 | 15.23 | 15.41 | 15.41 | -1.15% | 1,768,843 |
| Sep 30, 2025 | 15.50 | 16.01 | 15.47 | 15.59 | 15.59 | -0.89% | 2,848,100 |
| Sep 29, 2025 | 15.33 | 15.92 | 15.33 | 15.73 | 15.73 | 4.66% | 3,002,147 |
| Sep 26, 2025 | 14.92 | 15.05 | 14.62 | 15.03 | 15.03 | 1.49% | 1,954,334 |
| Sep 25, 2025 | 14.67 | 14.94 | 14.63 | 14.81 | 14.81 | 1.51% | 2,122,819 |
| Sep 24, 2025 | 14.92 | 14.98 | 14.58 | 14.59 | 14.59 | -2.01% | 1,481,800 |
| Sep 23, 2025 | 15.29 | 15.40 | 14.80 | 14.89 | 14.89 | -1.91% | 2,486,215 |
| Sep 22, 2025 | 15.20 | 15.28 | 14.70 | 15.18 | 15.18 | 2.50% | 3,012,800 |
| Sep 19, 2025 | 14.43 | 14.90 | 14.31 | 14.81 | 14.81 | 3.06% | 6,258,628 |
| Sep 18, 2025 | 14.27 | 14.41 | 14.14 | 14.37 | 14.37 | 0.28% | 1,370,304 |
| Sep 17, 2025 | 14.25 | 14.71 | 14.23 | 14.33 | 14.33 | -1.38% | 2,257,000 |
| Sep 16, 2025 | 14.96 | 14.97 | 14.42 | 14.53 | 14.53 | -2.68% | 2,707,400 |
| Sep 15, 2025 | 14.78 | 15.32 | 14.78 | 14.93 | 14.93 | 1.50% | 3,046,400 |
| Sep 12, 2025 | 15.27 | 15.29 | 14.52 | 14.71 | 14.71 | -2.90% | 2,965,522 |
| Sep 11, 2025 | 14.69 | 15.24 | 14.62 | 15.15 | 15.15 | 1.61% | 3,223,200 |
| Sep 10, 2025 | 13.98 | 15.02 | 13.97 | 14.91 | 14.91 | 8.20% | 4,786,643 |
| Sep 9, 2025 | 13.67 | 13.83 | 13.54 | 13.78 | 13.78 | 1.40% | 2,419,426 |
| Sep 8, 2025 | 13.74 | 13.76 | 13.49 | 13.59 | 13.59 | 0.44% | 2,879,739 |
| Sep 5, 2025 | 12.70 | 13.64 | 12.52 | 13.53 | 13.53 | 9.02% | 6,397,607 |
| Sep 4, 2025 | 12.47 | 12.55 | 12.28 | 12.41 | 12.41 | -1.35% | 1,874,700 |
| Sep 3, 2025 | 12.75 | 12.81 | 12.47 | 12.58 | 12.58 | -0.08% | 2,725,800 |
| Sep 2, 2025 | 12.35 | 12.69 | 12.15 | 12.59 | 12.59 | 4.83% | 3,569,734 |
| Aug 29, 2025 | 11.35 | 12.02 | 11.35 | 12.01 | 12.01 | 5.63% | 2,990,100 |
| Aug 28, 2025 | 11.41 | 11.41 | 11.26 | 11.37 | 11.37 | 0.44% | 1,915,900 |
| 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 |