Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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