Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	15.77	15.98	15.54	15.83	15.83	2.86%	2,360,215
Oct 1, 2026	15.83	15.83	15.36	15.39	15.39	-2.59%	3,049,811
Sep 30, 2026	16.27	16.31	15.78	15.80	15.80	-2.29%	2,974,001
Sep 29, 2026	16.15	16.31	15.93	16.17	16.17	1.44%	3,724,221
Sep 28, 2026	15.99	16.27	15.76	15.94	15.94	-5.51%	3,208,241
Sep 25, 2026	16.64	16.97	16.40	16.87	16.87	1.81%	2,274,085
Sep 24, 2026	16.82	16.93	16.39	16.57	16.57	-2.59%	3,081,567
Sep 23, 2026	17.36	17.46	16.79	17.01	17.01	-5.24%	3,919,521
Sep 22, 2026	17.21	18.07	17.13	17.95	17.95	5.03%	2,801,888
Sep 21, 2026	17.27	17.27	16.84	17.09	17.09	-2.29%	3,306,391
Sep 18, 2026	17.22	17.49	16.94	17.49	17.49	2.34%	16,274,656
Sep 17, 2026	16.97	17.20	16.70	17.09	17.09	5.69%	2,599,140
Sep 16, 2026	16.91	16.96	16.00	16.17	16.17	-1.88%	2,834,526
Sep 15, 2026	16.52	16.69	16.17	16.48	16.48	-0.30%	1,609,475
Sep 14, 2026	16.63	16.76	16.32	16.53	16.53	-3.67%	2,318,184
Sep 11, 2026	17.39	17.53	17.04	17.16	17.16	1.54%	1,970,815
Sep 10, 2026	17.02	17.12	16.82	16.90	16.90	-4.79%	2,733,263
Sep 9, 2026	17.77	18.15	17.59	17.75	17.75	1.89%	2,308,003
Sep 8, 2026	17.66	17.72	17.39	17.42	17.42	-1.86%	1,662,734
Sep 4, 2026	17.54	17.90	17.54	17.75	17.75	-1.77%	2,110,274
Sep 3, 2026	18.08	18.15	17.59	18.07	18.07	3.38%	2,970,621
Sep 2, 2026	17.43	17.90	17.30	17.48	17.48	3.31%	3,109,187
Sep 1, 2026	17.14	17.67	16.88	16.92	16.92	-5.47%	3,274,870
Aug 31, 2026	17.97	18.05	17.16	17.90	17.90	-0.94%	10,736,652
Aug 28, 2026	18.78	18.79	17.77	18.07	18.07	-3.06%	3,639,407
Aug 27, 2026	18.81	18.94	18.39	18.64	18.64	-1.27%	4,860,448
Aug 26, 2026	18.88	19.33	18.86	18.88	18.88	-2.33%	3,733,439
Aug 25, 2026	18.71	19.47	18.50	19.33	19.33	1.36%	5,178,753
Aug 24, 2026	19.00	19.23	18.55	19.07	19.07	2.42%	4,610,414
Aug 21, 2026	18.30	18.65	18.11	18.62	18.62	4.72%	5,401,773
Aug 20, 2026	17.28	17.83	17.26	17.78	17.78	1.48%	5,426,447
Aug 19, 2026	16.79	17.55	16.67	17.52	17.52	10.27%	7,017,634
Aug 18, 2026	16.05	16.28	15.85	15.92	15.89	-2.51%	2,631,588
Aug 17, 2026	16.24	16.66	16.07	16.33	16.30	1.43%	2,831,718
Aug 14, 2026	15.86	16.24	15.74	16.10	16.07	2.94%	2,639,149
Aug 13, 2026	15.94	15.96	15.45	15.64	15.61	-2.86%	4,010,691
Aug 12, 2026	16.72	16.74	15.99	16.10	16.07	-0.74%	5,704,511
Aug 11, 2026	16.20	16.50	15.98	16.22	16.19	0.43%	3,511,124
Aug 10, 2026	16.03	16.25	15.60	16.15	16.12	-0.06%	4,287,755
Aug 7, 2026	16.12	16.58	15.87	16.16	16.13	7.16%	7,241,636
Aug 6, 2026	14.53	15.19	13.99	15.08	15.05	4.00%	7,331,382
Aug 5, 2026	14.36	14.71	14.18	14.50	14.47	7.41%	6,598,913
Aug 4, 2026	13.45	13.66	13.04	13.50	13.47	7.48%	10,805,074
Jul 31, 2026	12.98	12.98	12.41	12.56	12.54	-4.78%	22,209,872
Jul 30, 2026	13.06	13.22	12.69	13.19	13.16	4.93%	2,772,152
Jul 29, 2026	12.90	12.95	12.27	12.57	12.55	-2.48%	5,718,191
Jul 28, 2026	13.17	13.19	12.77	12.89	12.86	-3.95%	4,760,352
Jul 27, 2026	13.32	13.54	13.07	13.42	13.39	2.60%	4,340,097
Jul 24, 2026	13.20	13.36	13.02	13.08	13.05	0.15%	2,357,247
Jul 23, 2026	12.72	13.27	12.71	13.06	13.03	-0.68%	3,355,836