Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 22, 2026	13.10	13.75	13.07	13.15	13.12	2.73%	3,352,761
Jul 21, 2026	12.59	12.82	12.38	12.80	12.77	4.75%	2,659,758
Jul 20, 2026	12.15	12.38	12.10	12.22	12.20	0.99%	2,306,869
Jul 17, 2026	12.11	12.40	11.91	12.10	12.08	-1.31%	3,308,156
Jul 16, 2026	12.80	12.82	12.18	12.26	12.24	-6.41%	2,885,078
Jul 15, 2026	13.37	13.49	12.98	13.10	13.07	-1.80%	2,563,450
Jul 14, 2026	13.80	13.85	13.29	13.34	13.31	-0.22%	2,632,378
Jul 13, 2026	13.59	13.64	13.19	13.37	13.34	-3.40%	3,151,453
Jul 10, 2026	13.67	13.98	13.55	13.84	13.81	0.22%	1,683,115
Jul 9, 2026	13.79	13.88	13.57	13.81	13.78	3.14%	2,601,100
Jul 8, 2026	13.50	13.70	13.01	13.39	13.36	-3.81%	2,861,938
Jul 7, 2026	14.49	14.59	13.74	13.92	13.89	-4.72%	3,212,650
Jul 6, 2026	14.86	14.92	14.33	14.61	14.58	-2.14%	2,997,652
Jul 3, 2026	14.70	14.94	14.70	14.93	14.90	3.82%	1,146,687
Jul 2, 2026	14.43	14.84	14.14	14.38	14.35	4.05%	3,165,246
Jun 30, 2026	13.79	13.95	13.57	13.82	13.79	-	2,529,194
Jun 29, 2026	13.70	13.96	13.46	13.82	13.79	0.07%	5,071,446
Jun 26, 2026	13.57	14.31	13.54	13.81	13.78	3.29%	4,283,935
Jun 25, 2026	13.69	13.76	13.10	13.37	13.34	0.45%	3,191,564
Jun 24, 2026	13.32	13.83	13.13	13.31	13.28	-4.11%	5,634,454
Jun 23, 2026	13.97	14.24	13.81	13.88	13.85	-4.60%	6,273,071
Jun 22, 2026	14.51	14.63	14.35	14.55	14.52	0.28%	3,977,804
Jun 19, 2026	14.51	14.65	14.45	14.51	14.48	-1.96%	2,693,699
Jun 18, 2026	15.57	15.81	14.51	14.80	14.77	-4.95%	5,911,623
Jun 17, 2026	16.15	16.88	15.52	15.57	15.54	-3.77%	4,937,618
Jun 16, 2026	15.99	16.29	15.77	16.18	16.15	3.25%	2,531,368
Jun 15, 2026	15.80	16.19	15.54	15.67	15.64	6.31%	3,274,977
Jun 12, 2026	14.50	14.88	14.27	14.74	14.71	2.93%	3,826,525