Equinox Gold Corp. (EQX)
NYSEAMERICAN: EQX · Real-Time Price · USD
5.41
-0.04 (-0.64%)
Nov 4, 2024, 12:44 PM EST - Market open
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 5.60 | 5.64 | 5.41 | 5.44 | 5.44 | -1.81% | 3,749,526 |
| Oct 31, 2024 | 5.72 | 5.73 | 5.40 | 5.54 | 5.54 | -4.48% | 3,879,031 |
| Oct 30, 2024 | 5.85 | 5.85 | 5.70 | 5.80 | 5.80 | -0.68% | 2,926,328 |
| Oct 29, 2024 | 5.78 | 5.85 | 5.71 | 5.84 | 5.84 | 2.28% | 3,107,592 |
| Oct 28, 2024 | 5.61 | 5.76 | 5.60 | 5.71 | 5.71 | 1.42% | 4,258,956 |
| Oct 25, 2024 | 5.83 | 5.84 | 5.58 | 5.63 | 5.63 | -3.76% | 6,841,309 |
| Oct 24, 2024 | 6.07 | 6.10 | 5.73 | 5.85 | 5.85 | -2.82% | 4,541,012 |
| Oct 23, 2024 | 5.77 | 6.03 | 5.75 | 6.02 | 6.02 | 2.38% | 6,652,216 |
| Oct 22, 2024 | 5.78 | 5.93 | 5.77 | 5.88 | 5.88 | 2.26% | 5,097,225 |
| Oct 21, 2024 | 5.95 | 5.95 | 5.69 | 5.75 | 5.75 | - | 7,413,845 |
| Oct 18, 2024 | 5.57 | 5.79 | 5.53 | 5.75 | 5.75 | 5.70% | 5,633,553 |
| Oct 17, 2024 | 5.60 | 5.60 | 5.29 | 5.44 | 5.44 | -7.48% | 14,737,056 |
| Oct 16, 2024 | 6.00 | 6.05 | 5.84 | 5.88 | 5.88 | - | 3,215,771 |
| Oct 15, 2024 | 5.88 | 5.90 | 5.83 | 5.88 | 5.88 | -0.17% | 2,212,503 |
| Oct 14, 2024 | 5.82 | 5.91 | 5.80 | 5.89 | 5.89 | 0.34% | 1,299,956 |
| Oct 11, 2024 | 5.93 | 6.00 | 5.84 | 5.87 | 5.87 | 0.51% | 3,552,065 |
| Oct 10, 2024 | 5.70 | 5.90 | 5.62 | 5.84 | 5.84 | 3.73% | 3,082,740 |
| Oct 9, 2024 | 5.62 | 5.67 | 5.54 | 5.63 | 5.63 | -0.35% | 1,952,741 |
| Oct 8, 2024 | 5.58 | 5.67 | 5.55 | 5.65 | 5.65 | 0.71% | 3,328,111 |
| Oct 7, 2024 | 5.73 | 5.74 | 5.60 | 5.61 | 5.61 | -1.75% | 3,988,472 |
| Oct 4, 2024 | 5.90 | 5.93 | 5.71 | 5.71 | 5.71 | -2.39% | 3,820,900 |
| Oct 3, 2024 | 5.82 | 6.11 | 5.72 | 5.85 | 5.85 | -5.03% | 8,792,600 |
| Oct 2, 2024 | 6.11 | 6.24 | 6.09 | 6.16 | 6.16 | -0.48% | 2,409,367 |
| Oct 1, 2024 | 6.11 | 6.27 | 6.06 | 6.19 | 6.19 | 1.64% | 2,749,336 |
| Sep 30, 2024 | 6.10 | 6.12 | 6.00 | 6.09 | 6.09 | -0.81% | 2,829,771 |
| Sep 27, 2024 | 6.42 | 6.45 | 6.12 | 6.14 | 6.14 | -4.95% | 2,869,730 |
| Sep 26, 2024 | 6.45 | 6.50 | 6.35 | 6.46 | 6.46 | 1.57% | 2,757,379 |
| Sep 25, 2024 | 6.38 | 6.43 | 6.32 | 6.36 | 6.36 | -0.47% | 3,965,169 |
| Sep 24, 2024 | 6.18 | 6.45 | 6.08 | 6.39 | 6.39 | 5.79% | 3,363,265 |
| Sep 23, 2024 | 6.13 | 6.22 | 6.00 | 6.04 | 6.04 | -0.98% | 2,115,110 |
| Sep 20, 2024 | 6.28 | 6.36 | 6.05 | 6.10 | 6.10 | -0.65% | 8,798,583 |
| Sep 19, 2024 | 6.09 | 6.21 | 5.95 | 6.14 | 6.14 | 4.07% | 3,441,055 |
| Sep 18, 2024 | 6.18 | 6.30 | 5.90 | 5.90 | 5.90 | -4.07% | 4,465,288 |
| Sep 17, 2024 | 6.29 | 6.30 | 6.10 | 6.15 | 6.15 | -2.54% | 2,591,578 |
| Sep 16, 2024 | 6.37 | 6.37 | 6.22 | 6.31 | 6.31 | - | 3,048,339 |
| Sep 13, 2024 | 6.33 | 6.39 | 6.22 | 6.31 | 6.31 | 1.45% | 4,510,635 |
| Sep 12, 2024 | 5.78 | 6.28 | 5.78 | 6.22 | 6.22 | 10.09% | 5,527,078 |
| Sep 11, 2024 | 5.39 | 5.68 | 5.34 | 5.65 | 5.65 | 4.82% | 2,912,922 |
| Sep 10, 2024 | 5.28 | 5.42 | 5.18 | 5.39 | 5.39 | 2.28% | 1,665,467 |
| Sep 9, 2024 | 5.20 | 5.32 | 5.20 | 5.27 | 5.27 | 1.15% | 1,578,626 |
| Sep 6, 2024 | 5.46 | 5.46 | 5.18 | 5.21 | 5.21 | -4.75% | 3,156,075 |
| Sep 5, 2024 | 5.47 | 5.56 | 5.44 | 5.47 | 5.47 | 1.30% | 2,006,238 |
| Sep 4, 2024 | 5.34 | 5.52 | 5.32 | 5.40 | 5.40 | -0.37% | 2,327,708 |
| Sep 3, 2024 | 5.60 | 5.61 | 5.36 | 5.42 | 5.42 | -4.41% | 4,363,913 |
| Aug 30, 2024 | 5.73 | 5.80 | 5.63 | 5.67 | 5.67 | -1.39% | 1,472,977 |
| Aug 29, 2024 | 5.62 | 5.77 | 5.60 | 5.75 | 5.75 | 3.05% | 1,705,562 |
| Aug 28, 2024 | 5.64 | 5.68 | 5.54 | 5.58 | 5.58 | -2.79% | 2,719,828 |
| Aug 27, 2024 | 5.84 | 5.88 | 5.70 | 5.74 | 5.74 | -2.71% | 2,037,110 |
| Aug 26, 2024 | 5.94 | 6.02 | 5.86 | 5.90 | 5.90 | -0.51% | 1,754,497 |
| Aug 23, 2024 | 5.81 | 5.99 | 5.77 | 5.93 | 5.93 | 2.24% | 3,689,421 |
| Aug 22, 2024 | 5.86 | 5.89 | 5.60 | 5.80 | 5.80 | -2.85% | 2,899,750 |
| Aug 21, 2024 | 5.68 | 6.00 | 5.56 | 5.97 | 5.97 | 4.92% | 3,760,423 |
| Aug 20, 2024 | 5.79 | 5.83 | 5.62 | 5.69 | 5.69 | - | 3,102,015 |
| Aug 19, 2024 | 5.40 | 5.70 | 5.39 | 5.69 | 5.69 | 4.79% | 2,437,321 |
| Aug 16, 2024 | 5.30 | 5.45 | 5.29 | 5.43 | 5.43 | 4.02% | 2,769,754 |
| Aug 15, 2024 | 5.17 | 5.28 | 5.05 | 5.22 | 5.22 | 1.95% | 2,599,121 |
| Aug 14, 2024 | 5.15 | 5.20 | 5.04 | 5.12 | 5.12 | -0.58% | 2,154,927 |
| Aug 13, 2024 | 5.11 | 5.21 | 5.07 | 5.15 | 5.15 | 0.39% | 2,000,612 |
| Aug 12, 2024 | 5.08 | 5.19 | 5.01 | 5.13 | 5.13 | 3.01% | 2,693,729 |
| Aug 9, 2024 | 4.67 | 5.04 | 4.67 | 4.98 | 4.98 | 6.87% | 4,198,788 |
| Aug 8, 2024 | 4.76 | 4.79 | 4.48 | 4.66 | 4.66 | -4.31% | 7,101,762 |
| Aug 7, 2024 | 5.12 | 5.22 | 4.84 | 4.87 | 4.87 | -3.75% | 4,491,490 |
| Aug 6, 2024 | 5.02 | 5.11 | 4.89 | 5.06 | 5.06 | 0.60% | 2,509,428 |
| Aug 5, 2024 | 4.93 | 5.07 | 4.69 | 5.03 | 5.03 | -2.90% | 3,873,410 |
| Aug 2, 2024 | 5.53 | 5.57 | 5.13 | 5.18 | 5.18 | -4.60% | 2,672,627 |
| Aug 1, 2024 | 5.60 | 5.62 | 5.32 | 5.43 | 5.43 | -3.38% | 2,458,467 |
| Jul 31, 2024 | 5.51 | 5.66 | 5.48 | 5.62 | 5.62 | 4.07% | 2,131,411 |
| Jul 30, 2024 | 5.50 | 5.58 | 5.36 | 5.40 | 5.40 | -1.82% | 1,520,764 |
| Jul 29, 2024 | 5.44 | 5.50 | 5.35 | 5.50 | 5.50 | 1.85% | 1,302,347 |
| Jul 26, 2024 | 5.45 | 5.48 | 5.33 | 5.40 | 5.40 | 0.56% | 2,111,338 |
| Jul 25, 2024 | 5.38 | 5.42 | 5.23 | 5.37 | 5.37 | -1.83% | 2,825,839 |
| Jul 24, 2024 | 5.57 | 5.70 | 5.47 | 5.47 | 5.47 | -1.08% | 2,132,287 |
| Jul 23, 2024 | 5.49 | 5.57 | 5.48 | 5.53 | 5.53 | 0.36% | 1,306,374 |
| Jul 22, 2024 | 5.55 | 5.62 | 5.50 | 5.51 | 5.51 | -0.72% | 1,634,676 |
| Jul 19, 2024 | 5.48 | 5.65 | 5.42 | 5.55 | 5.55 | -0.72% | 2,071,247 |
| Jul 18, 2024 | 5.78 | 5.81 | 5.57 | 5.59 | 5.59 | -3.12% | 3,297,324 |
| Jul 17, 2024 | 6.14 | 6.16 | 5.74 | 5.77 | 5.77 | -5.72% | 6,084,326 |
| Jul 16, 2024 | 5.99 | 6.13 | 5.96 | 6.12 | 6.12 | 3.03% | 2,630,811 |
| Jul 15, 2024 | 6.01 | 6.06 | 5.89 | 5.94 | 5.94 | -0.83% | 1,643,263 |
| Jul 12, 2024 | 5.93 | 6.03 | 5.89 | 5.99 | 5.99 | 0.17% | 2,904,456 |
| Jul 11, 2024 | 6.02 | 6.05 | 5.90 | 5.98 | 5.98 | 1.18% | 4,322,369 |
| Jul 10, 2024 | 5.86 | 6.00 | 5.85 | 5.91 | 5.91 | 1.72% | 2,762,942 |
| Jul 9, 2024 | 5.74 | 5.84 | 5.64 | 5.81 | 5.81 | 0.69% | 1,611,655 |
| Jul 8, 2024 | 5.74 | 5.86 | 5.68 | 5.77 | 5.77 | -0.86% | 2,232,041 |
| Jul 5, 2024 | 5.51 | 5.83 | 5.51 | 5.82 | 5.82 | 6.59% | 2,684,228 |
| Jul 3, 2024 | 5.29 | 5.50 | 5.29 | 5.46 | 5.46 | 4.40% | 1,503,124 |
| Jul 2, 2024 | 5.21 | 5.27 | 5.11 | 5.23 | 5.23 | 0.38% | 2,017,372 |
| Jul 1, 2024 | 5.27 | 5.37 | 5.18 | 5.21 | 5.21 | -0.38% | 1,207,138 |
| Jun 28, 2024 | 5.33 | 5.35 | 5.18 | 5.23 | 5.23 | -0.76% | 1,986,438 |
| Jun 27, 2024 | 5.31 | 5.36 | 5.24 | 5.27 | 5.27 | 0.38% | 1,510,361 |
| Jun 26, 2024 | 5.15 | 5.28 | 5.15 | 5.25 | 5.25 | - | 1,471,849 |
| Jun 25, 2024 | 5.26 | 5.33 | 5.22 | 5.25 | 5.25 | -0.57% | 1,639,866 |
| Jun 24, 2024 | 5.35 | 5.41 | 5.28 | 5.28 | 5.28 | -0.56% | 1,932,800 |
| Jun 21, 2024 | 5.50 | 5.51 | 5.31 | 5.31 | 5.31 | -3.80% | 10,740,582 |
| Jun 20, 2024 | 5.38 | 5.56 | 5.37 | 5.52 | 5.52 | 3.37% | 3,235,399 |
| Jun 18, 2024 | 5.27 | 5.39 | 5.26 | 5.34 | 5.34 | 0.38% | 2,776,530 |
| Jun 17, 2024 | 5.16 | 5.33 | 5.14 | 5.32 | 5.32 | 3.10% | 3,458,274 |
| Jun 14, 2024 | 5.15 | 5.18 | 5.06 | 5.16 | 5.16 | 0.98% | 1,754,676 |
| Jun 13, 2024 | 5.17 | 5.24 | 5.05 | 5.11 | 5.11 | -1.73% | 1,492,679 |
| Jun 12, 2024 | 5.25 | 5.34 | 5.15 | 5.20 | 5.20 | 0.97% | 2,070,814 |