Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	19.10	19.19	18.13	18.25	18.25	-7.59%	5,462,244
May 14, 2026	20.01	20.33	19.09	19.75	19.75	-0.75%	6,502,200
May 13, 2026	19.22	20.04	18.79	19.90	19.90	-1.87%	6,132,200
May 12, 2026	19.96	20.46	19.24	20.28	20.28	-0.39%	2,375,506
May 11, 2026	19.81	20.53	19.81	20.36	20.36	4.20%	3,234,008
May 8, 2026	20.00	20.36	19.39	19.54	19.54	-0.56%	2,694,600
May 7, 2026	20.00	21.00	19.59	19.65	19.65	0.36%	3,560,923
May 6, 2026	19.59	20.10	19.45	19.58	19.58	5.84%	2,360,400
May 5, 2026	19.34	19.42	18.50	18.50	18.50	-2.12%	2,316,000
May 4, 2026	18.88	19.14	18.62	18.90	18.90	-0.68%	1,779,420
May 1, 2026	18.91	19.26	18.61	19.03	19.03	0.26%	1,696,900
Apr 30, 2026	19.00	19.15	18.68	18.98	18.98	3.15%	1,749,500
Apr 29, 2026	18.61	18.68	18.31	18.40	18.40	-2.90%	1,794,900
Apr 28, 2026	19.01	19.26	18.64	18.95	18.95	-2.92%	1,709,409
Apr 27, 2026	19.34	19.57	18.99	19.52	19.52	-0.20%	1,472,900
Apr 24, 2026	19.42	19.65	19.02	19.56	19.56	1.29%	1,470,700
Apr 23, 2026	19.53	19.73	18.77	19.31	19.31	-1.98%	1,802,709
Apr 22, 2026	19.83	20.02	19.51	19.70	19.70	1.76%	1,636,119
Apr 21, 2026	20.72	20.72	19.34	19.36	19.36	-7.98%	3,288,918
Apr 20, 2026	21.08	21.37	20.70	21.04	21.04	-1.54%	2,547,015
Apr 17, 2026	20.76	21.85	20.76	21.37	21.37	5.27%	3,482,600
Apr 16, 2026	20.89	21.17	20.28	20.30	20.30	-2.07%	2,271,000
Apr 15, 2026	21.36	21.42	20.64	20.73	20.73	-3.67%	1,612,639
Apr 14, 2026	21.10	21.57	20.92	21.52	21.52	3.46%	1,716,309
Apr 13, 2026	20.42	20.86	20.26	20.80	20.80	-0.29%	1,938,400
Apr 10, 2026	20.74	21.11	20.64	20.86	20.86	1.41%	1,282,100
Apr 9, 2026	21.38	21.60	20.48	20.57	20.57	-2.88%	2,202,000
Apr 8, 2026	21.83	21.88	20.68	21.18	21.18	3.27%	3,659,825
Apr 7, 2026	20.38	20.53	19.70	20.51	20.51	0.89%	1,848,821
Apr 6, 2026	20.32	20.60	20.12	20.33	20.33	0.05%	2,313,007
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%	3,503,700
Mar 30, 2026	17.93	18.40	17.76	18.02	18.02	3.38%	2,034,100
Mar 27, 2026	16.75	17.72	16.66	17.43	17.43	4.18%	2,376,800
Mar 26, 2026	17.31	17.86	16.59	16.73	16.73	-7.11%	4,006,500
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%	2,388,700
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%	10,671,000
Mar 19, 2026	16.90	17.48	16.51	17.03	17.03	-7.55%	3,293,600
Mar 18, 2026	19.05	19.23	18.34	18.42	18.42	-7.06%	2,415,000
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%	1,490,200
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%	3,666,100