Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.45	13.66	13.04	13.50	13.50	7.48%	10,805,074
Jul 31, 2026	12.98	12.98	12.41	12.56	12.56	-4.78%	22,209,872
Jul 30, 2026	13.06	13.22	12.69	13.19	13.19	4.93%	2,772,152
Jul 29, 2026	12.90	12.95	12.27	12.57	12.57	-2.48%	5,718,191
Jul 28, 2026	13.17	13.19	12.77	12.89	12.89	-3.95%	4,760,352
Jul 27, 2026	13.32	13.54	13.07	13.42	13.42	2.60%	4,340,097
Jul 24, 2026	13.20	13.36	13.02	13.08	13.08	0.15%	2,357,247
Jul 23, 2026	12.72	13.27	12.71	13.06	13.06	-0.68%	3,355,836
Jul 22, 2026	13.10	13.75	13.07	13.15	13.15	2.73%	3,352,761
Jul 21, 2026	12.59	12.82	12.38	12.80	12.80	4.75%	2,659,758
Jul 20, 2026	12.15	12.38	12.10	12.22	12.22	0.99%	2,306,869
Jul 17, 2026	12.11	12.40	11.91	12.10	12.10	-1.31%	3,308,156
Jul 16, 2026	12.80	12.82	12.18	12.26	12.26	-6.41%	2,885,078
Jul 15, 2026	13.37	13.49	12.98	13.10	13.10	-1.80%	2,563,450
Jul 14, 2026	13.80	13.85	13.29	13.34	13.34	-0.22%	2,632,378
Jul 13, 2026	13.59	13.64	13.19	13.37	13.37	-3.40%	3,151,453
Jul 10, 2026	13.67	13.98	13.55	13.84	13.84	0.22%	1,683,115
Jul 9, 2026	13.79	13.88	13.57	13.81	13.81	3.14%	2,601,100
Jul 8, 2026	13.50	13.70	13.01	13.39	13.39	-3.81%	2,861,938
Jul 7, 2026	14.49	14.59	13.74	13.92	13.92	-4.72%	3,212,650
Jul 6, 2026	14.86	14.92	14.33	14.61	14.61	-2.14%	2,997,652
Jul 3, 2026	14.70	14.94	14.70	14.93	14.93	3.82%	1,146,687
Jul 2, 2026	14.43	14.84	14.14	14.38	14.38	4.05%	3,165,246
Jun 30, 2026	13.79	13.95	13.57	13.82	13.82	-	2,529,194
Jun 29, 2026	13.70	13.96	13.46	13.82	13.82	0.07%	5,072,246
Jun 26, 2026	13.57	14.31	13.54	13.81	13.81	3.29%	4,283,935
Jun 25, 2026	13.69	13.76	13.10	13.37	13.37	0.45%	3,191,564
Jun 24, 2026	13.32	13.83	13.13	13.31	13.31	-4.11%	5,634,454
Jun 23, 2026	13.97	14.24	13.81	13.88	13.88	-4.60%	6,273,071
Jun 22, 2026	14.51	14.63	14.35	14.55	14.55	0.28%	3,977,804
Jun 19, 2026	14.51	14.65	14.45	14.51	14.51	-1.96%	2,693,699
Jun 18, 2026	15.57	15.81	14.51	14.80	14.80	-4.95%	5,911,623
Jun 17, 2026	16.15	16.88	15.52	15.57	15.57	-3.77%	4,937,618
Jun 16, 2026	15.99	16.29	15.77	16.18	16.18	3.25%	2,531,368
Jun 15, 2026	15.80	16.19	15.54	15.67	15.67	6.31%	3,274,977
Jun 12, 2026	14.50	14.88	14.27	14.74	14.74	2.93%	3,826,525
Jun 11, 2026	13.56	14.41	13.53	14.32	14.32	5.60%	4,599,323
Jun 10, 2026	14.04	14.28	13.51	13.56	13.56	-7.06%	4,497,870
Jun 9, 2026	15.31	15.37	14.05	14.59	14.59	-3.44%	4,306,116
Jun 8, 2026	15.08	15.37	14.71	15.11	15.11	0.33%	5,344,227
Jun 5, 2026	15.50	15.68	14.90	15.06	15.06	-5.76%	5,368,612
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