Equinox Gold Corp. (TSX:EQX)
Canada
· Delayed Price · Currency is CAD 9.85
-0.28 (-2.76%)
Mar 28, 2025, 4:00 PM EST
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 10.23 | 10.35 | 9.81 | 9.85 | 9.85 | -2.76% | 1,000,935 |
| Mar 27, 2025 | 9.90 | 10.18 | 9.90 | 10.13 | 10.13 | 3.58% | 1,568,900 |
| Mar 26, 2025 | 10.05 | 10.05 | 9.75 | 9.78 | 9.78 | -2.10% | 725,645 |
| Mar 25, 2025 | 9.79 | 10.11 | 9.79 | 9.99 | 9.99 | 2.99% | 1,311,500 |
| Mar 24, 2025 | 9.87 | 9.87 | 9.66 | 9.70 | 9.70 | -0.92% | 857,700 |
| Mar 21, 2025 | 9.87 | 9.91 | 9.61 | 9.79 | 9.79 | -2.10% | 2,061,100 |
| Mar 20, 2025 | 9.87 | 10.05 | 9.73 | 10.00 | 10.00 | 0.40% | 1,111,800 |
| Mar 19, 2025 | 9.95 | 10.04 | 9.81 | 9.96 | 9.96 | 0.50% | 1,035,612 |
| Mar 18, 2025 | 10.23 | 10.23 | 9.87 | 9.91 | 9.91 | -0.60% | 1,723,633 |
| Mar 17, 2025 | 9.74 | 9.97 | 9.70 | 9.97 | 9.97 | 2.78% | 2,023,625 |
| Mar 14, 2025 | 9.98 | 9.98 | 9.64 | 9.70 | 9.70 | -1.12% | 1,008,542 |
| Mar 13, 2025 | 9.60 | 9.86 | 9.53 | 9.81 | 9.81 | 3.37% | 2,233,007 |
| Mar 12, 2025 | 9.41 | 9.55 | 9.36 | 9.49 | 9.49 | -0.11% | 1,112,000 |
| Mar 11, 2025 | 9.16 | 9.51 | 9.13 | 9.50 | 9.50 | 5.56% | 2,346,221 |
| Mar 10, 2025 | 9.43 | 9.56 | 8.88 | 9.00 | 9.00 | -5.56% | 1,684,800 |
| Mar 7, 2025 | 9.28 | 9.65 | 9.27 | 9.53 | 9.53 | 2.58% | 1,139,019 |
| Mar 6, 2025 | 9.50 | 9.54 | 9.24 | 9.29 | 9.29 | -3.03% | 1,300,004 |
| Mar 5, 2025 | 9.22 | 9.60 | 9.19 | 9.58 | 9.58 | 4.02% | 957,527 |
| Mar 4, 2025 | 9.56 | 9.68 | 9.09 | 9.21 | 9.21 | -2.23% | 1,587,100 |
| Mar 3, 2025 | 9.44 | 9.59 | 9.30 | 9.42 | 9.42 | 1.62% | 1,839,895 |
| Feb 28, 2025 | 8.94 | 9.28 | 8.92 | 9.27 | 9.27 | 1.87% | 1,677,835 |
| Feb 27, 2025 | 9.04 | 9.32 | 8.94 | 9.10 | 9.10 | -0.44% | 1,521,800 |
| Feb 26, 2025 | 9.23 | 9.30 | 9.09 | 9.14 | 9.14 | -1.40% | 3,385,200 |
| Feb 25, 2025 | 9.70 | 9.73 | 9.16 | 9.27 | 9.27 | -4.43% | 2,055,300 |
| Feb 24, 2025 | 9.73 | 9.85 | 9.36 | 9.70 | 9.70 | 0.10% | 2,328,349 |
| Feb 21, 2025 | 10.04 | 10.04 | 9.67 | 9.69 | 9.69 | -4.44% | 957,900 |
| Feb 20, 2025 | 9.30 | 10.22 | 9.22 | 10.14 | 10.14 | 4.54% | 2,441,541 |
| Feb 19, 2025 | 9.95 | 9.96 | 9.68 | 9.70 | 9.70 | -2.51% | 740,800 |
| Feb 18, 2025 | 9.76 | 10.01 | 9.70 | 9.95 | 9.95 | 3.86% | 1,290,441 |
| Feb 14, 2025 | 9.93 | 10.02 | 9.52 | 9.58 | 9.58 | -3.43% | 629,800 |
| Feb 13, 2025 | 10.01 | 10.06 | 9.84 | 9.92 | 9.92 | -0.70% | 619,700 |
| Feb 12, 2025 | 9.62 | 10.03 | 9.57 | 9.99 | 9.99 | 4.50% | 871,400 |
| Feb 11, 2025 | 9.68 | 9.77 | 9.49 | 9.56 | 9.56 | -1.95% | 802,137 |
| Feb 10, 2025 | 9.78 | 9.93 | 9.66 | 9.75 | 9.75 | 3.07% | 863,600 |
| Feb 7, 2025 | 9.62 | 9.70 | 9.41 | 9.46 | 9.46 | -1.15% | 675,200 |
| Feb 6, 2025 | 9.56 | 9.61 | 9.40 | 9.57 | 9.57 | 0.42% | 666,200 |
| Feb 5, 2025 | 9.58 | 9.80 | 9.46 | 9.53 | 9.53 | 0.63% | 1,201,446 |
| Feb 4, 2025 | 9.52 | 9.54 | 9.25 | 9.47 | 9.47 | -0.73% | 1,261,100 |
| Feb 3, 2025 | 8.83 | 9.68 | 8.83 | 9.54 | 9.54 | 8.78% | 1,843,024 |
| Jan 31, 2025 | 9.03 | 9.04 | 8.74 | 8.77 | 8.77 | -2.45% | 780,521 |
| Jan 30, 2025 | 8.80 | 9.17 | 8.76 | 8.99 | 8.99 | 4.78% | 1,120,838 |
| Jan 29, 2025 | 8.41 | 8.74 | 8.38 | 8.58 | 8.58 | 2.51% | 1,208,917 |
| Jan 28, 2025 | 8.20 | 8.54 | 8.12 | 8.37 | 8.37 | 2.70% | 930,305 |
| Jan 27, 2025 | 8.26 | 8.32 | 8.07 | 8.15 | 8.15 | -3.32% | 650,912 |
| Jan 24, 2025 | 8.29 | 8.55 | 8.26 | 8.43 | 8.43 | 3.44% | 804,134 |
| Jan 23, 2025 | 8.12 | 8.29 | 8.07 | 8.15 | 8.15 | -0.37% | 548,937 |
| Jan 22, 2025 | 8.33 | 8.39 | 8.15 | 8.18 | 8.18 | -1.92% | 807,818 |
| Jan 21, 2025 | 8.53 | 8.68 | 8.32 | 8.34 | 8.34 | -2.23% | 796,900 |
| Jan 20, 2025 | 8.42 | 8.53 | 8.39 | 8.53 | 8.53 | 1.07% | 337,400 |
| Jan 17, 2025 | 8.37 | 8.57 | 8.28 | 8.44 | 8.44 | 0.24% | 927,628 |