Equinox Gold Corp. (EQX)
NYSEAMERICAN: EQX · Real-Time Price · USD
9.88
+0.10 (1.02%)
Sep 8, 2025, 11:13 AM - Market open
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9.95 | 10.00 | 9.76 | 9.88 | - | 1.02% | 5,074,346 |
| Sep 5, 2025 | 9.22 | 9.87 | 9.06 | 9.78 | 9.78 | 9.03% | 32,132,456 |
| Sep 4, 2025 | 9.00 | 9.09 | 8.88 | 8.97 | 8.97 | -1.54% | 10,861,717 |
| Sep 3, 2025 | 9.25 | 9.32 | 9.03 | 9.11 | 9.11 | -0.33% | 15,089,137 |
| Sep 2, 2025 | 8.96 | 9.21 | 8.79 | 9.14 | 9.14 | 4.34% | 19,542,222 |
| Aug 29, 2025 | 8.24 | 8.76 | 8.24 | 8.76 | 8.76 | 5.93% | 16,050,833 |
| Aug 28, 2025 | 8.30 | 8.31 | 8.18 | 8.27 | 8.27 | 0.85% | 9,777,277 |
| Aug 27, 2025 | 8.16 | 8.23 | 8.07 | 8.20 | 8.20 | -0.36% | 6,581,156 |
| Aug 26, 2025 | 8.10 | 8.27 | 8.10 | 8.23 | 8.23 | 1.86% | 10,624,533 |
| Aug 25, 2025 | 8.16 | 8.28 | 8.06 | 8.08 | 8.08 | 0.75% | 9,846,486 |
| Aug 22, 2025 | 7.83 | 8.09 | 7.77 | 8.02 | 8.02 | 1.52% | 9,495,331 |
| Aug 21, 2025 | 7.70 | 7.92 | 7.61 | 7.90 | 7.90 | 1.94% | 10,113,574 |
| Aug 20, 2025 | 7.66 | 7.77 | 7.57 | 7.75 | 7.75 | 2.65% | 17,947,863 |
| Aug 19, 2025 | 7.93 | 7.95 | 7.54 | 7.55 | 7.55 | -5.27% | 14,614,106 |
| Aug 18, 2025 | 8.00 | 8.00 | 7.74 | 7.97 | 7.97 | -0.13% | 14,262,110 |
| Aug 15, 2025 | 7.89 | 8.16 | 7.79 | 7.98 | 7.98 | 2.05% | 23,251,659 |
| Aug 14, 2025 | 7.09 | 7.90 | 7.08 | 7.82 | 7.82 | 15.17% | 37,497,441 |
| Aug 13, 2025 | 6.85 | 6.88 | 6.78 | 6.79 | 6.79 | -0.29% | 12,128,566 |
| Aug 12, 2025 | 6.66 | 6.81 | 6.54 | 6.81 | 6.81 | 2.41% | 13,185,220 |
| Aug 11, 2025 | 6.30 | 6.65 | 6.29 | 6.65 | 6.65 | 3.26% | 13,551,446 |
| Aug 8, 2025 | 6.65 | 6.70 | 6.39 | 6.44 | 6.44 | -1.68% | 14,265,918 |
| Aug 7, 2025 | 6.70 | 6.75 | 6.47 | 6.55 | 6.55 | -0.30% | 11,441,992 |
| Aug 6, 2025 | 6.40 | 6.57 | 6.37 | 6.57 | 6.57 | 2.66% | 10,432,439 |
| Aug 5, 2025 | 6.25 | 6.41 | 6.19 | 6.40 | 6.40 | 1.59% | 12,527,639 |
| Aug 4, 2025 | 6.11 | 6.35 | 6.11 | 6.30 | 6.30 | 3.79% | 10,489,563 |
| Aug 1, 2025 | 6.25 | 6.26 | 6.01 | 6.07 | 6.07 | -0.49% | 11,408,749 |
| Jul 31, 2025 | 6.17 | 6.30 | 6.07 | 6.10 | 6.10 | -0.33% | 10,254,092 |
| Jul 30, 2025 | 6.28 | 6.34 | 6.12 | 6.12 | 6.12 | -3.47% | 11,138,261 |
| Jul 29, 2025 | 6.30 | 6.38 | 6.23 | 6.34 | 6.34 | 0.79% | 10,499,211 |
| Jul 28, 2025 | 6.31 | 6.35 | 6.17 | 6.29 | 6.29 | -1.56% | 10,318,628 |
| Jul 25, 2025 | 6.29 | 6.44 | 6.23 | 6.39 | 6.39 | 0.47% | 8,075,653 |
| Jul 24, 2025 | 6.31 | 6.42 | 6.22 | 6.36 | 6.36 | -0.47% | 8,807,098 |
| Jul 23, 2025 | 6.44 | 6.54 | 6.34 | 6.39 | 6.39 | -1.69% | 10,662,901 |
| Jul 22, 2025 | 6.54 | 6.58 | 6.43 | 6.50 | 6.50 | 0.78% | 18,454,457 |
| Jul 21, 2025 | 6.37 | 6.53 | 6.34 | 6.45 | 6.45 | 2.71% | 15,081,748 |
| Jul 18, 2025 | 6.32 | 6.35 | 6.21 | 6.28 | 6.28 | - | 10,015,572 |
| Jul 17, 2025 | 6.11 | 6.32 | 6.01 | 6.28 | 6.28 | 1.29% | 14,366,414 |
| Jul 16, 2025 | 6.23 | 6.40 | 6.14 | 6.20 | 6.20 | 1.31% | 18,495,326 |
| Jul 15, 2025 | 6.32 | 6.39 | 6.11 | 6.12 | 6.12 | -2.70% | 11,299,043 |
| Jul 14, 2025 | 6.28 | 6.38 | 6.26 | 6.29 | 6.29 | 0.96% | 12,539,989 |
| Jul 11, 2025 | 6.20 | 6.35 | 6.18 | 6.23 | 6.23 | 1.96% | 13,418,769 |
| Jul 10, 2025 | 6.05 | 6.14 | 6.00 | 6.11 | 6.11 | 1.33% | 9,879,028 |
| Jul 9, 2025 | 5.89 | 6.07 | 5.88 | 6.03 | 6.03 | 2.73% | 20,116,304 |
| Jul 8, 2025 | 5.96 | 6.12 | 5.75 | 5.87 | 5.87 | -0.51% | 23,922,850 |
| Jul 7, 2025 | 5.78 | 5.92 | 5.70 | 5.90 | 5.90 | 1.72% | 13,010,430 |
| Jul 3, 2025 | 5.85 | 5.87 | 5.71 | 5.80 | 5.80 | -0.68% | 10,925,711 |
| Jul 2, 2025 | 5.82 | 5.85 | 5.66 | 5.84 | 5.84 | 1.04% | 13,720,047 |
| Jul 1, 2025 | 5.87 | 5.95 | 5.75 | 5.78 | 5.78 | 0.52% | 7,936,717 |
| Jun 30, 2025 | 5.70 | 5.77 | 5.64 | 5.75 | 5.75 | 1.23% | 11,055,178 |
| Jun 27, 2025 | 5.81 | 5.81 | 5.61 | 5.68 | 5.68 | -3.89% | 21,590,895 |