Equinox Gold Corp. (TSX:EQX)
Canada
· Delayed Price · Currency is CAD 9.11
+0.11 (1.22%)
May 30, 2025, 4:00 PM EDT
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 8.93 | 9.13 | 8.89 | 9.11 | 9.11 | 1.22% | 1,581,200 |
| May 29, 2025 | 9.25 | 9.29 | 8.99 | 9.00 | 9.00 | -2.28% | 1,032,500 |
| May 28, 2025 | 9.24 | 9.33 | 9.13 | 9.21 | 9.21 | 0.11% | 1,624,300 |
| May 27, 2025 | 9.05 | 9.32 | 9.02 | 9.20 | 9.20 | -0.86% | 945,421 |
| May 26, 2025 | 9.20 | 9.32 | 9.18 | 9.28 | 9.28 | 0.65% | 546,100 |
| May 23, 2025 | 9.25 | 9.43 | 9.12 | 9.22 | 9.22 | 1.54% | 2,165,241 |
| May 22, 2025 | 9.19 | 9.21 | 9.01 | 9.08 | 9.08 | -1.41% | 1,818,441 |
| May 21, 2025 | 9.05 | 9.23 | 8.98 | 9.21 | 9.21 | 2.56% | 1,564,900 |
| May 20, 2025 | 8.60 | 8.99 | 8.55 | 8.98 | 8.98 | 7.67% | 1,909,300 |
| May 16, 2025 | 8.26 | 8.34 | 8.17 | 8.34 | 8.34 | -1.07% | 1,188,831 |
| May 15, 2025 | 8.35 | 8.52 | 8.35 | 8.43 | 8.43 | 1.20% | 1,928,446 |
| May 14, 2025 | 8.26 | 8.35 | 8.18 | 8.33 | 8.33 | -1.19% | 1,493,614 |
| May 13, 2025 | 8.63 | 8.63 | 8.38 | 8.43 | 8.43 | -1.98% | 2,354,114 |
| May 12, 2025 | 8.55 | 8.89 | 8.55 | 8.60 | 8.60 | -4.02% | 2,927,600 |
| May 9, 2025 | 8.79 | 8.97 | 8.72 | 8.96 | 8.96 | 2.99% | 3,363,032 |
| May 8, 2025 | 8.70 | 8.94 | 8.40 | 8.70 | 8.70 | -8.13% | 5,064,100 |
| May 7, 2025 | 9.29 | 9.53 | 9.22 | 9.47 | 9.47 | -0.21% | 1,656,841 |
| May 6, 2025 | 9.15 | 9.50 | 9.10 | 9.49 | 9.49 | 5.33% | 1,907,745 |
| May 5, 2025 | 8.94 | 9.05 | 8.74 | 9.01 | 9.01 | 3.92% | 1,480,214 |
| May 2, 2025 | 8.83 | 8.89 | 8.51 | 8.67 | 8.67 | -1.14% | 1,407,530 |
| May 1, 2025 | 9.00 | 9.02 | 8.76 | 8.77 | 8.77 | -5.39% | 1,901,728 |
| Apr 30, 2025 | 9.05 | 9.27 | 9.02 | 9.27 | 9.27 | 1.20% | 932,900 |
| Apr 29, 2025 | 9.16 | 9.23 | 9.05 | 9.16 | 9.16 | -1.08% | 1,021,100 |
| Apr 28, 2025 | 9.23 | 9.26 | 9.07 | 9.26 | 9.26 | -0.22% | 764,728 |
| Apr 25, 2025 | 9.21 | 9.32 | 9.18 | 9.28 | 9.28 | -1.69% | 1,388,846 |
| Apr 24, 2025 | 9.35 | 9.51 | 9.07 | 9.44 | 9.44 | 2.05% | 2,388,300 |
| Apr 23, 2025 | 9.07 | 9.35 | 9.07 | 9.25 | 9.25 | -1.91% | 1,208,441 |
| Apr 22, 2025 | 9.79 | 9.79 | 9.34 | 9.43 | 9.43 | -3.18% | 1,990,000 |
| Apr 21, 2025 | 10.15 | 10.25 | 9.56 | 9.74 | 9.74 | 0.21% | 2,090,813 |
| Apr 17, 2025 | 10.00 | 10.05 | 9.70 | 9.72 | 9.72 | -3.48% | 1,811,320 |
| Apr 16, 2025 | 10.02 | 10.25 | 9.91 | 10.07 | 10.07 | 3.92% | 1,780,600 |
| Apr 15, 2025 | 9.68 | 9.74 | 9.55 | 9.69 | 9.69 | 0.94% | 859,000 |
| Apr 14, 2025 | 9.43 | 9.82 | 9.30 | 9.60 | 9.60 | 1.05% | 1,519,807 |
| Apr 11, 2025 | 9.48 | 9.60 | 9.37 | 9.50 | 9.50 | 4.40% | 1,791,900 |
| Apr 10, 2025 | 8.95 | 9.27 | 8.82 | 9.10 | 9.10 | 3.17% | 1,670,002 |
| Apr 9, 2025 | 8.43 | 8.92 | 8.19 | 8.82 | 8.82 | 8.62% | 1,806,624 |
| Apr 8, 2025 | 8.60 | 8.60 | 8.03 | 8.12 | 8.12 | -0.98% | 1,903,500 |
| Apr 7, 2025 | 8.28 | 8.72 | 7.98 | 8.20 | 8.20 | -3.87% | 2,946,102 |
| Apr 4, 2025 | 9.00 | 9.14 | 8.49 | 8.53 | 8.53 | -7.98% | 2,224,800 |
| Apr 3, 2025 | 8.87 | 9.57 | 8.84 | 9.27 | 9.27 | -2.22% | 1,309,809 |
| Apr 2, 2025 | 9.59 | 9.62 | 9.40 | 9.48 | 9.48 | -1.56% | 790,916 |
| Apr 1, 2025 | 9.83 | 9.88 | 9.40 | 9.63 | 9.63 | -2.63% | 1,333,100 |
| Mar 31, 2025 | 10.00 | 10.00 | 9.63 | 9.89 | 9.89 | 0.41% | 1,046,510 |
| 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 |