Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	19.42	19.65	19.02	19.56	19.56	1.29%	1,470,695
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%	2,521,112
Apr 17, 2026	20.76	21.85	20.76	21.37	21.37	5.27%	3,482,578
Apr 16, 2026	20.89	21.17	20.28	20.30	20.30	-2.07%	2,270,751
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%	1,936,581
Apr 10, 2026	20.74	21.11	20.64	20.86	20.86	1.41%	1,282,063
Apr 9, 2026	21.38	21.60	20.48	20.57	20.57	-2.88%	2,201,971
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%	1,846,821
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%	3,503,651
Mar 30, 2026	17.93	18.40	17.76	18.02	18.02	3.38%	2,034,098
Mar 27, 2026	16.75	17.72	16.66	17.43	17.43	4.18%	2,376,777
Mar 26, 2026	17.31	17.86	16.59	16.73	16.73	-7.11%	4,006,498
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%	2,388,670
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%	10,328,186
Mar 19, 2026	16.90	17.48	16.51	17.03	17.03	-7.55%	3,293,566
Mar 18, 2026	19.05	19.23	18.34	18.42	18.42	-7.06%	2,414,950
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%	1,490,190
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%	3,666,071
Mar 5, 2026	22.96	23.00	21.91	22.45	22.43	-3.94%	2,246,228
Mar 4, 2026	24.10	24.17	22.85	23.37	23.35	-0.81%	3,295,054
Mar 3, 2026	23.96	24.20	23.02	23.56	23.54	-8.04%	3,044,243
Mar 2, 2026	25.80	25.85	24.85	25.62	25.60	0.08%	2,729,161
Feb 27, 2026	25.39	25.85	25.04	25.60	25.58	1.71%	4,049,330
Feb 26, 2026	24.52	25.27	24.51	25.17	25.15	1.70%	2,162,739
Feb 25, 2026	25.69	25.75	24.73	24.75	24.73	-2.64%	2,792,204
Feb 24, 2026	24.04	25.87	24.01	25.42	25.40	3.84%	4,534,103
Feb 23, 2026	23.48	24.91	23.25	24.48	24.46	6.25%	3,040,906
Feb 20, 2026	23.30	24.17	22.89	23.04	23.02	-0.90%	2,403,322
Feb 19, 2026	20.92	23.36	20.74	23.25	23.23	8.44%	2,888,452
Feb 18, 2026	20.90	21.49	20.63	21.44	21.42	4.23%	2,216,242
Feb 17, 2026	20.79	20.92	19.95	20.57	20.55	-4.46%	3,534,571
Feb 13, 2026	21.01	21.76	20.88	21.53	21.51	5.02%	3,565,889
Feb 12, 2026	21.99	22.15	20.48	20.50	20.48	-7.62%	2,454,345