Equinox Gold Corp. (TSX:EQX)
Canada · Delayed Price · Currency is CAD 8.35
-0.09 (-1.07%)
Aug 1, 2025, 4:00 PM EDT
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.59 | 8.61 | 8.30 | 8.35 | 8.35 | -1.07% | 1,530,864 |
| Jul 31, 2025 | 8.55 | 8.71 | 8.40 | 8.44 | 8.44 | -0.47% | 1,415,200 |
| Jul 30, 2025 | 8.65 | 8.75 | 8.47 | 8.48 | 8.48 | -2.86% | 1,619,700 |
| Jul 29, 2025 | 8.66 | 8.78 | 8.59 | 8.73 | 8.73 | 0.92% | 1,425,200 |
| Jul 28, 2025 | 8.74 | 8.74 | 8.47 | 8.65 | 8.65 | -1.03% | 1,398,022 |
| Jul 25, 2025 | 8.57 | 8.76 | 8.55 | 8.74 | 8.74 | 1.04% | 1,133,809 |
| Jul 24, 2025 | 8.53 | 8.74 | 8.48 | 8.65 | 8.65 | -0.12% | 1,025,100 |
| Jul 23, 2025 | 8.80 | 8.89 | 8.63 | 8.66 | 8.66 | -2.04% | 1,590,900 |
| Jul 22, 2025 | 8.95 | 9.00 | 8.79 | 8.84 | 8.84 | - | 2,613,700 |
| Jul 21, 2025 | 8.77 | 8.94 | 8.71 | 8.84 | 8.84 | 2.91% | 2,251,000 |
| Jul 18, 2025 | 8.65 | 8.70 | 8.53 | 8.59 | 8.59 | -0.12% | 1,170,146 |
| Jul 17, 2025 | 8.39 | 8.68 | 8.27 | 8.60 | 8.60 | 1.42% | 4,693,800 |
| Jul 16, 2025 | 8.59 | 8.79 | 8.45 | 8.48 | 8.48 | 0.95% | 3,168,400 |
| Jul 15, 2025 | 8.63 | 8.75 | 8.38 | 8.40 | 8.40 | -2.55% | 2,779,900 |
| Jul 14, 2025 | 8.60 | 8.72 | 8.57 | 8.62 | 8.62 | 1.17% | 3,316,144 |
| Jul 11, 2025 | 8.45 | 8.68 | 8.45 | 8.52 | 8.52 | 1.91% | 1,776,644 |
| Jul 10, 2025 | 8.33 | 8.38 | 8.22 | 8.36 | 8.36 | 1.70% | 1,643,800 |
| Jul 9, 2025 | 8.03 | 8.30 | 8.03 | 8.22 | 8.22 | 2.24% | 3,281,541 |
| Jul 8, 2025 | 8.18 | 8.36 | 7.87 | 8.04 | 8.04 | -0.37% | 3,172,600 |
| Jul 7, 2025 | 7.86 | 8.08 | 7.78 | 8.07 | 8.07 | 1.89% | 1,851,832 |
| Jul 4, 2025 | 7.98 | 8.03 | 7.89 | 7.92 | 7.92 | 0.13% | 692,300 |
| Jul 3, 2025 | 7.95 | 7.97 | 7.75 | 7.91 | 7.91 | -0.25% | 1,551,800 |
| Jul 2, 2025 | 7.94 | 7.95 | 7.72 | 7.93 | 7.93 | 0.89% | 2,670,900 |
| Jun 30, 2025 | 7.78 | 7.86 | 7.71 | 7.86 | 7.86 | 1.03% | 1,508,534 |
| Jun 27, 2025 | 7.88 | 7.90 | 7.71 | 7.78 | 7.78 | -3.47% | 3,377,200 |
| Jun 26, 2025 | 8.04 | 8.16 | 7.96 | 8.06 | 8.06 | - | 2,113,200 |
| Jun 25, 2025 | 8.00 | 8.21 | 7.95 | 8.06 | 8.06 | 0.62% | 2,183,204 |
| Jun 24, 2025 | 8.19 | 8.20 | 7.92 | 8.01 | 8.01 | -4.53% | 4,978,726 |
| Jun 23, 2025 | 8.32 | 8.57 | 8.23 | 8.39 | 8.39 | -0.24% | 2,077,000 |
| Jun 20, 2025 | 8.44 | 8.53 | 8.28 | 8.41 | 8.41 | -0.71% | 15,378,726 |
| Jun 19, 2025 | 8.49 | 8.57 | 8.42 | 8.47 | 8.47 | -0.70% | 1,536,903 |
| Jun 18, 2025 | 8.62 | 8.68 | 8.50 | 8.53 | 8.53 | -1.04% | 1,898,106 |
| Jun 17, 2025 | 8.50 | 8.68 | 8.48 | 8.62 | 8.62 | 1.89% | 2,020,000 |
| Jun 16, 2025 | 8.66 | 8.70 | 8.35 | 8.46 | 8.46 | -3.09% | 3,288,700 |
| Jun 13, 2025 | 9.05 | 9.17 | 8.70 | 8.73 | 8.73 | -2.24% | 2,068,732 |
| Jun 12, 2025 | 9.10 | 9.12 | 8.52 | 8.93 | 8.93 | -5.70% | 4,960,300 |
| Jun 11, 2025 | 9.50 | 9.54 | 9.37 | 9.47 | 9.47 | 0.32% | 1,418,530 |
| Jun 10, 2025 | 9.52 | 9.61 | 9.35 | 9.44 | 9.44 | -0.21% | 1,708,039 |
| Jun 9, 2025 | 9.54 | 9.58 | 9.41 | 9.46 | 9.46 | -0.42% | 2,101,300 |
| Jun 6, 2025 | 10.04 | 10.04 | 9.50 | 9.50 | 9.50 | -4.90% | 2,912,700 |
| Jun 5, 2025 | 9.86 | 10.15 | 9.82 | 9.99 | 9.99 | 2.78% | 2,143,245 |
| Jun 4, 2025 | 9.49 | 9.81 | 9.44 | 9.72 | 9.72 | 2.64% | 1,909,038 |
| Jun 3, 2025 | 9.31 | 9.48 | 9.23 | 9.47 | 9.47 | 0.64% | 1,345,405 |
| Jun 2, 2025 | 9.30 | 9.53 | 9.22 | 9.41 | 9.41 | 3.29% | 1,826,800 |
| 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 |