Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	19.29	20.10	18.94	19.37	19.37	-0.56%	3,702,990
Jan 30, 2026	19.81	20.67	19.22	19.48	19.48	-10.19%	3,896,489
Jan 29, 2026	23.40	23.47	21.12	21.69	21.69	-6.83%	4,628,183
Jan 28, 2026	23.15	23.29	22.38	23.28	23.28	1.79%	3,121,025
Jan 27, 2026	22.40	22.93	21.52	22.87	22.87	2.14%	2,822,695
Jan 26, 2026	22.67	23.49	22.31	22.39	22.39	1.08%	4,069,862
Jan 23, 2026	22.12	22.39	21.64	22.15	22.15	0.59%	2,933,594
Jan 22, 2026	20.57	22.09	20.49	22.02	22.02	7.21%	3,180,546
Jan 21, 2026	22.01	22.12	20.17	20.54	20.54	-5.04%	4,361,765
Jan 20, 2026	20.66	21.66	20.44	21.63	21.63	5.31%	3,473,692
Jan 19, 2026	20.16	20.54	20.08	20.54	20.54	3.53%	1,399,153
Jan 16, 2026	20.01	20.05	19.12	19.84	19.84	-2.07%	2,120,564
Jan 15, 2026	20.20	20.61	19.89	20.26	20.26	-0.54%	2,135,183
Jan 14, 2026	20.69	20.98	19.98	20.37	20.37	0.59%	2,765,328
Jan 13, 2026	20.40	21.03	20.12	20.25	20.25	0.70%	2,558,657
Jan 12, 2026	20.30	20.51	19.98	20.11	20.11	2.29%	2,332,366
Jan 9, 2026	20.47	20.58	19.37	19.66	19.66	-3.34%	3,171,945
Jan 8, 2026	19.55	20.34	19.42	20.34	20.34	1.35%	2,129,479
Jan 7, 2026	19.50	20.09	19.08	20.07	20.07	0.15%	2,326,277
Jan 6, 2026	20.03	20.19	19.63	20.04	20.04	1.73%	1,873,402
Jan 5, 2026	19.22	20.20	19.18	19.70	19.70	4.56%	2,664,786
Jan 2, 2026	19.71	19.71	18.32	18.84	18.84	-2.33%	1,915,824
Dec 31, 2025	19.28	19.62	19.21	19.29	19.29	-0.82%	879,678
Dec 30, 2025	19.66	19.97	19.39	19.45	19.45	1.57%	1,362,630
Dec 29, 2025	19.39	19.60	18.97	19.15	19.15	-4.06%	2,060,175
Dec 24, 2025	20.35	20.40	19.72	19.96	19.96	-2.20%	679,243
Dec 23, 2025	20.52	20.55	20.03	20.41	20.41	-0.34%	2,082,573
Dec 22, 2025	20.01	20.57	19.81	20.48	20.48	4.65%	2,204,203
Dec 19, 2025	19.05	19.72	19.01	19.57	19.57	3.16%	7,294,355
Dec 18, 2025	19.02	19.52	18.83	18.97	18.97	-1.15%	2,642,038
Dec 17, 2025	19.49	19.69	18.85	19.19	19.19	0.37%	1,580,916
Dec 16, 2025	19.19	19.59	18.60	19.12	19.12	-0.52%	2,346,491
Dec 15, 2025	20.25	20.25	18.91	19.22	19.22	-4.99%	3,740,952
Dec 12, 2025	20.74	20.78	19.86	20.23	20.23	-0.05%	2,587,630
Dec 11, 2025	19.83	20.74	19.61	20.24	20.24	2.02%	2,355,260
Dec 10, 2025	19.26	19.97	18.96	19.84	19.84	2.27%	1,876,441
Dec 9, 2025	18.75	19.42	18.68	19.40	19.40	4.13%	1,542,306
Dec 8, 2025	19.18	19.29	18.61	18.63	18.63	-3.42%	1,864,019
Dec 5, 2025	19.57	19.90	19.19	19.29	19.29	-1.03%	2,094,660
Dec 4, 2025	19.11	19.52	19.00	19.49	19.49	1.35%	1,168,007
Dec 3, 2025	19.55	19.76	19.06	19.23	19.23	-1.44%	1,812,882
Dec 2, 2025	19.70	19.97	18.93	19.51	19.51	-0.61%	1,494,817
Dec 1, 2025	19.63	19.89	19.31	19.63	19.63	0.36%	2,513,578
Nov 28, 2025	19.30	19.62	18.96	19.56	19.56	2.19%	2,255,221
Nov 27, 2025	18.83	19.17	18.80	19.14	19.14	0.84%	595,350
Nov 26, 2025	18.33	19.05	18.29	18.98	18.98	5.09%	3,021,204
Nov 25, 2025	17.93	18.30	17.75	18.06	18.06	0.17%	2,514,230
Nov 24, 2025	16.83	18.03	16.70	18.03	18.03	7.71%	5,386,633
Nov 21, 2025	17.06	17.11	16.60	16.74	16.74	-1.99%	3,107,782
Nov 20, 2025	18.06	18.41	17.02	17.08	17.08	-5.22%	2,655,077