Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	19.61	20.74	19.52	20.32	20.32	-2.21%	2,839,633
Apr 1, 2026	20.61	21.22	20.12	20.78	20.78	3.43%	3,042,114
Mar 31, 2026	18.65	20.21	18.57	20.09	20.09	11.49%	3,503,651
Mar 30, 2026	17.93	18.40	17.76	18.02	18.02	3.38%	2,034,098
Mar 27, 2026	16.75	17.72	16.66	17.43	17.43	4.18%	2,376,777
Mar 26, 2026	17.31	17.86	16.59	16.73	16.73	-7.11%	4,006,498
Mar 25, 2026	18.28	18.42	17.76	18.01	18.01	4.10%	2,541,617
Mar 24, 2026	17.18	17.43	16.71	17.30	17.30	-0.52%	2,388,670
Mar 23, 2026	16.51	17.68	16.50	17.39	17.39	5.91%	5,819,144
Mar 20, 2026	17.17	17.20	16.09	16.42	16.42	-3.58%	10,328,186
Mar 19, 2026	16.90	17.48	16.51	17.03	17.03	-7.55%	3,293,566
Mar 18, 2026	19.05	19.23	18.34	18.42	18.42	-7.06%	2,414,950
Mar 17, 2026	20.50	20.81	19.72	19.82	19.82	-2.51%	1,506,613
Mar 16, 2026	19.94	20.57	19.86	20.33	20.33	1.60%	1,518,624
Mar 13, 2026	21.40	21.68	19.96	20.01	20.01	-7.75%	3,288,247
Mar 12, 2026	21.66	21.93	20.90	21.69	21.69	-0.50%	1,929,500
Mar 11, 2026	22.22	22.22	21.31	21.80	21.78	-2.90%	1,490,190
Mar 10, 2026	22.86	23.10	22.33	22.45	22.43	0.13%	1,499,319
Mar 9, 2026	21.80	22.50	20.95	22.42	22.40	-0.66%	1,758,910
Mar 6, 2026	21.88	22.94	21.50	22.57	22.55	0.53%	3,666,071
Mar 5, 2026	22.96	23.00	21.91	22.45	22.43	-3.94%	2,246,228
Mar 4, 2026	24.10	24.17	22.85	23.37	23.35	-0.81%	3,295,054
Mar 3, 2026	23.96	24.20	23.02	23.56	23.54	-8.04%	3,044,243
Mar 2, 2026	25.80	25.85	24.85	25.62	25.60	0.08%	2,729,161
Feb 27, 2026	25.39	25.85	25.04	25.60	25.58	1.71%	4,049,330
Feb 26, 2026	24.52	25.27	24.51	25.17	25.15	1.70%	2,162,739
Feb 25, 2026	25.69	25.75	24.73	24.75	24.73	-2.64%	2,792,204
Feb 24, 2026	24.04	25.87	24.01	25.42	25.40	3.84%	4,534,103
Feb 23, 2026	23.48	24.91	23.25	24.48	24.46	6.25%	3,040,906
Feb 20, 2026	23.30	24.17	22.89	23.04	23.02	-0.90%	2,403,322
Feb 19, 2026	20.92	23.36	20.74	23.25	23.23	8.44%	2,888,452
Feb 18, 2026	20.90	21.49	20.63	21.44	21.42	4.23%	2,216,242
Feb 17, 2026	20.79	20.92	19.95	20.57	20.55	-4.46%	3,534,571
Feb 13, 2026	21.01	21.76	20.88	21.53	21.51	5.02%	3,565,889
Feb 12, 2026	21.99	22.15	20.48	20.50	20.48	-7.62%	2,454,345
Feb 11, 2026	22.10	22.36	21.50	22.19	22.17	3.11%	2,074,243
Feb 10, 2026	20.98	21.74	20.84	21.52	21.50	1.80%	1,961,441
Feb 9, 2026	20.05	21.15	19.94	21.14	21.12	5.96%	1,716,845
Feb 6, 2026	19.30	19.97	19.22	19.95	19.93	5.95%	4,772,434
Feb 5, 2026	20.04	20.24	18.80	18.83	18.81	-9.90%	3,599,502
Feb 4, 2026	21.35	21.36	19.83	20.90	20.88	1.51%	3,280,139
Feb 3, 2026	20.50	20.76	19.86	20.59	20.57	6.30%	3,565,496
Feb 2, 2026	19.29	20.10	18.94	19.37	19.35	-0.56%	3,702,990
Jan 30, 2026	19.81	20.67	19.22	19.48	19.46	-10.19%	3,911,389
Jan 29, 2026	23.40	23.47	21.12	21.69	21.67	-6.83%	4,628,183
Jan 28, 2026	23.15	23.29	22.38	23.28	23.26	1.79%	3,121,525
Jan 27, 2026	22.40	22.93	21.52	22.87	22.85	2.14%	2,822,695
Jan 26, 2026	22.67	23.49	22.31	22.39	22.37	1.08%	4,069,862
Jan 23, 2026	22.12	22.39	21.64	22.15	22.13	0.59%	2,933,594
Jan 22, 2026	20.57	22.09	20.49	22.02	22.00	7.21%	3,180,546