Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	15.84	17.43	15.84	16.10	16.10	7.76%	4,815,912
Nov 5, 2025	14.88	15.09	14.58	14.94	14.94	2.54%	2,041,101
Nov 4, 2025	14.96	14.96	14.57	14.57	14.57	-4.65%	1,182,600
Nov 3, 2025	15.37	15.63	15.15	15.28	15.28	-0.84%	1,203,300
Oct 31, 2025	15.51	15.54	15.20	15.41	15.41	-0.19%	1,914,900
Oct 30, 2025	15.23	15.65	15.17	15.44	15.44	1.51%	1,643,104
Oct 29, 2025	15.54	15.55	15.01	15.21	15.21	1.26%	2,300,203
Oct 28, 2025	14.48	15.06	14.34	15.02	15.02	1.35%	3,493,100
Oct 27, 2025	14.89	15.09	14.35	14.82	14.82	-4.20%	3,835,000
Oct 24, 2025	15.45	15.75	15.42	15.47	15.47	-1.21%	2,194,200
Oct 23, 2025	15.77	15.85	15.46	15.66	15.66	1.69%	1,562,600
Oct 22, 2025	14.83	15.52	14.82	15.40	15.40	-0.13%	2,726,200
Oct 21, 2025	15.73	15.97	15.33	15.42	15.42	-10.14%	3,453,826
Oct 20, 2025	17.25	17.45	16.93	17.16	17.16	1.78%	2,998,700
Oct 17, 2025	17.20	17.53	16.53	16.86	16.86	-5.76%	2,877,507
Oct 16, 2025	17.95	18.15	17.58	17.89	17.89	0.85%	3,399,519
Oct 15, 2025	17.05	17.87	16.98	17.74	17.74	6.42%	4,155,800
Oct 14, 2025	16.50	17.07	16.50	16.67	16.67	2.33%	3,376,811
Oct 10, 2025	16.48	16.51	16.03	16.29	16.29	1.37%	3,202,829
Oct 9, 2025	17.00	17.00	15.75	16.07	16.07	-4.52%	2,522,700
Oct 8, 2025	16.46	17.03	16.17	16.83	16.83	5.25%	3,826,607
Oct 7, 2025	15.56	16.47	15.56	15.99	15.99	3.43%	3,507,700
Oct 6, 2025	15.41	15.62	15.29	15.46	15.46	1.91%	2,282,143
Oct 3, 2025	15.29	15.31	15.01	15.17	15.17	-0.59%	1,940,300
Oct 2, 2025	15.40	15.45	14.83	15.26	15.26	0.39%	2,235,300
Oct 1, 2025	15.73	15.90	15.19	15.20	15.20	-2.50%	2,969,649
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