Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	15.89	16.33	15.77	15.98	15.98	2.44%	3,657,767
Jun 3, 2026	16.45	16.62	15.56	15.60	15.60	-6.70%	4,798,689
Jun 2, 2026	17.51	17.59	16.57	16.72	16.72	-3.13%	5,998,799
Jun 1, 2026	18.22	18.25	17.26	17.26	17.26	-8.19%	6,029,871
May 29, 2026	17.51	18.85	17.37	18.80	18.80	8.29%	58,655,991
May 28, 2026	16.72	17.64	16.54	17.36	17.36	2.54%	2,819,276
May 27, 2026	17.05	17.30	16.88	16.93	16.93	-2.87%	4,095,018
May 26, 2026	17.31	17.62	17.25	17.43	17.43	-1.69%	2,334,666
May 25, 2026	17.34	17.73	17.20	17.73	17.73	5.85%	1,844,998
May 22, 2026	16.99	17.02	16.62	16.75	16.75	-1.30%	2,480,962
May 21, 2026	16.74	17.40	16.51	16.97	16.97	-0.35%	5,840,800
May 20, 2026	17.17	17.32	16.83	17.05	17.03	1.43%	2,482,538
May 19, 2026	17.88	17.88	16.80	16.81	16.79	-7.89%	4,867,734
May 15, 2026	19.10	19.19	18.13	18.25	18.23	-7.59%	5,462,244
May 14, 2026	20.01	20.33	19.09	19.75	19.73	-0.75%	6,502,191
May 13, 2026	19.22	20.04	18.79	19.90	19.88	-1.87%	6,132,150
May 12, 2026	19.96	20.46	19.24	20.28	20.26	-0.39%	2,375,506
May 11, 2026	19.81	20.53	19.81	20.36	20.34	4.20%	3,234,008
May 8, 2026	20.00	20.36	19.39	19.54	19.52	-0.56%	2,694,568
May 7, 2026	20.00	21.00	19.59	19.65	19.63	0.36%	3,560,923
May 6, 2026	19.59	20.10	19.46	19.58	19.56	5.84%	2,360,364
May 5, 2026	19.34	19.42	18.50	18.50	18.48	-2.12%	2,315,983
May 4, 2026	18.88	19.14	18.62	18.90	18.88	-0.68%	1,779,420
May 1, 2026	18.91	19.26	18.61	19.03	19.01	0.26%	1,696,870
Apr 30, 2026	19.00	19.15	18.68	18.98	18.96	3.15%	1,749,482
Apr 29, 2026	18.61	18.68	18.31	18.40	18.38	-2.90%	1,794,869
Apr 28, 2026	19.01	19.26	18.64	18.95	18.93	-2.92%	1,709,409
Apr 27, 2026	19.34	19.57	18.99	19.52	19.50	-0.20%	1,472,888
Apr 24, 2026	19.42	19.65	19.02	19.56	19.54	1.29%	1,470,695
Apr 23, 2026	19.53	19.73	18.77	19.31	19.29	-1.98%	1,802,709
Apr 22, 2026	19.83	20.02	19.51	19.70	19.68	1.76%	1,636,119
Apr 21, 2026	20.72	20.72	19.34	19.36	19.34	-7.98%	3,288,918
Apr 20, 2026	21.08	21.37	20.70	21.04	21.01	-1.54%	2,547,015
Apr 17, 2026	20.76	21.85	20.76	21.37	21.34	5.27%	3,482,578
Apr 16, 2026	20.89	21.17	20.28	20.30	20.28	-2.07%	2,270,951
Apr 15, 2026	21.36	21.42	20.64	20.73	20.70	-3.67%	1,612,639
Apr 14, 2026	21.10	21.57	20.92	21.52	21.49	3.46%	1,716,309
Apr 13, 2026	20.42	20.86	20.26	20.80	20.77	-0.29%	1,938,381
Apr 10, 2026	20.74	21.11	20.64	20.86	20.83	1.41%	1,282,063
Apr 9, 2026	21.38	21.60	20.48	20.57	20.55	-2.88%	2,201,971
Apr 8, 2026	21.83	21.88	20.68	21.18	21.15	3.27%	3,659,825
Apr 7, 2026	20.38	20.53	19.70	20.51	20.49	0.89%	1,848,821
Apr 6, 2026	20.32	20.60	20.12	20.33	20.31	0.05%	2,313,007
Apr 2, 2026	19.61	20.74	19.52	20.32	20.30	-2.21%	2,839,633
Apr 1, 2026	20.61	21.22	20.12	20.78	20.75	3.43%	3,042,114
Mar 31, 2026	18.65	20.21	18.57	20.09	20.07	11.49%	3,503,651
Mar 30, 2026	17.93	18.40	17.76	18.02	18.00	3.38%	2,034,098
Mar 27, 2026	16.75	17.72	16.66	17.43	17.41	4.18%	2,376,777
Mar 26, 2026	17.31	17.86	16.59	16.73	16.71	-7.11%	4,006,498
Mar 25, 2026	18.28	18.42	17.76	18.01	17.99	4.10%	2,541,617