Skip to main content
Equinox Gold Corp. (TSX: EQX)
Canada flag Canada · Delayed Price · Currency is CAD
7.48
+0.20 (2.75%)
Dec 20, 2024, 4:00 PM EST

Equinox Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 27, 20248.618.658.278.298.29-4.49%616,610
Sep 26, 20248.668.758.568.688.681.28%731,600
Sep 25, 20248.568.648.518.578.570.12%936,412
Sep 24, 20248.258.698.248.568.565.03%1,093,516
Sep 23, 20248.318.398.128.158.15-2.16%2,182,046
Sep 20, 20248.478.608.218.338.33-0.24%2,567,600
Sep 19, 20248.298.418.098.358.353.73%934,509
Sep 18, 20248.388.528.048.058.05-3.82%1,261,000
Sep 17, 20248.568.568.318.378.37-2.33%649,221
Sep 16, 20248.618.628.468.578.57-0.23%588,800
Sep 13, 20248.608.688.448.598.591.78%1,093,525
Sep 12, 20247.838.537.838.448.449.90%1,179,200
Sep 11, 20247.277.707.267.687.685.21%755,209
Sep 10, 20247.157.337.067.307.302.10%412,300
Sep 9, 20247.087.217.067.157.151.56%531,031
Sep 6, 20247.347.367.047.047.04-4.35%519,500
Sep 5, 20247.447.507.357.367.361.10%609,500
Sep 4, 20247.257.447.227.287.28-0.27%433,016
Sep 3, 20247.567.597.277.307.30-5.07%618,707
Aug 30, 20247.737.827.607.697.69-0.52%555,842
Aug 29, 20247.557.777.557.737.732.93%375,816
Aug 28, 20247.627.627.467.517.51-3.10%555,800
Aug 27, 20247.897.947.697.757.75-2.88%353,428
Aug 26, 20248.048.127.917.987.98-0.62%295,925
Aug 23, 20247.908.077.838.038.031.90%534,600
Aug 22, 20247.987.987.637.887.88-2.84%1,102,236
Aug 21, 20247.708.157.568.118.114.92%1,038,000
Aug 20, 20247.847.937.677.737.73-0.13%832,400
Aug 19, 20247.387.777.367.747.744.17%499,600
Aug 16, 20247.257.477.257.437.433.19%535,817
Aug 15, 20247.067.236.917.207.202.56%394,100
Aug 14, 20247.037.116.917.027.02-0.28%558,300
Aug 13, 20247.037.156.967.047.04-0.28%436,100
Aug 12, 20246.927.136.877.067.063.37%869,600
Aug 9, 20246.436.926.436.836.836.72%961,240
Aug 8, 20246.546.596.186.406.40-4.19%1,637,343
Aug 7, 20247.027.186.676.686.68-3.88%780,300
Aug 6, 20246.867.036.776.956.95-3.34%802,912
Aug 2, 20247.597.717.137.197.19-4.13%821,100
Aug 1, 20247.757.767.397.507.50-3.23%532,226
Jul 31, 20247.657.807.577.757.753.33%454,900