Equinox Gold Corp. (EQX)
NYSEAMERICAN: EQX · Real-Time Price · USD
5.44
-0.10 (-1.81%)
At close: Nov 1, 2024, 4:00 PM
5.41
-0.03 (-0.55%)
After-hours: Nov 1, 2024, 7:53 PM EDT

Equinox Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 20245.605.645.415.445.44-1.81%3,749,526
Oct 31, 20245.725.735.405.545.54-4.48%3,879,031
Oct 30, 20245.855.855.705.805.80-0.68%2,926,328
Oct 29, 20245.785.855.715.845.842.28%3,107,592
Oct 28, 20245.615.765.605.715.711.42%4,258,956
Oct 25, 20245.835.845.585.635.63-3.76%6,841,309
Oct 24, 20246.076.105.735.855.85-2.82%4,541,012
Oct 23, 20245.776.035.756.026.022.38%6,652,216
Oct 22, 20245.785.935.775.885.882.26%5,097,225
Oct 21, 20245.955.955.695.755.75-7,413,845
Oct 18, 20245.575.795.535.755.755.70%5,633,553
Oct 17, 20245.605.605.295.445.44-7.48%14,737,056
Oct 16, 20246.006.055.845.885.88-3,215,771
Oct 15, 20245.885.905.835.885.88-0.17%2,212,503
Oct 14, 20245.825.915.805.895.890.34%1,299,956
Oct 11, 20245.936.005.845.875.870.51%3,552,065
Oct 10, 20245.705.905.625.845.843.73%3,082,740
Oct 9, 20245.625.675.545.635.63-0.35%1,952,741
Oct 8, 20245.585.675.555.655.650.71%3,328,111
Oct 7, 20245.735.745.605.615.61-1.75%3,988,472
Oct 4, 20245.905.935.715.715.71-2.39%3,820,900
Oct 3, 20245.826.115.725.855.85-5.03%8,792,600
Oct 2, 20246.116.246.096.166.16-0.48%2,409,367
Oct 1, 20246.116.276.066.196.191.64%2,749,336
Sep 30, 20246.106.126.006.096.09-0.81%2,829,771
Sep 27, 20246.426.456.126.146.14-4.95%2,869,730
Sep 26, 20246.456.506.356.466.461.57%2,757,379
Sep 25, 20246.386.436.326.366.36-0.47%3,965,169
Sep 24, 20246.186.456.086.396.395.79%3,363,265
Sep 23, 20246.136.226.006.046.04-0.98%2,115,110
Sep 20, 20246.286.366.056.106.10-0.65%8,798,583
Sep 19, 20246.096.215.956.146.144.07%3,441,055
Sep 18, 20246.186.305.905.905.90-4.07%4,465,288
Sep 17, 20246.296.306.106.156.15-2.54%2,591,578
Sep 16, 20246.376.376.226.316.31-3,048,339
Sep 13, 20246.336.396.226.316.311.45%4,510,635
Sep 12, 20245.786.285.786.226.2210.09%5,527,078
Sep 11, 20245.395.685.345.655.654.82%2,912,922
Sep 10, 20245.285.425.185.395.392.28%1,665,467
Sep 9, 20245.205.325.205.275.271.15%1,578,626
Sep 6, 20245.465.465.185.215.21-4.75%3,156,075
Sep 5, 20245.475.565.445.475.471.30%2,006,238
Sep 4, 20245.345.525.325.405.40-0.37%2,327,708
Sep 3, 20245.605.615.365.425.42-4.41%4,363,913
Aug 30, 20245.735.805.635.675.67-1.39%1,472,977
Aug 29, 20245.625.775.605.755.753.05%1,705,562
Aug 28, 20245.645.685.545.585.58-2.79%2,719,828
Aug 27, 20245.845.885.705.745.74-2.71%2,037,110
Aug 26, 20245.946.025.865.905.90-0.51%1,754,497
Aug 23, 20245.815.995.775.935.932.24%3,689,421
Aug 22, 20245.865.895.605.805.80-2.85%2,899,750
Aug 21, 20245.686.005.565.975.974.92%3,760,423
Aug 20, 20245.795.835.625.695.69-3,102,015
Aug 19, 20245.405.705.395.695.694.79%2,437,321
Aug 16, 20245.305.455.295.435.434.02%2,769,754
Aug 15, 20245.175.285.055.225.221.95%2,599,121
Aug 14, 20245.155.205.045.125.12-0.58%2,154,927
Aug 13, 20245.115.215.075.155.150.39%2,000,612
Aug 12, 20245.085.195.015.135.133.01%2,693,729
Aug 9, 20244.675.044.674.984.986.87%4,198,788
Aug 8, 20244.764.794.484.664.66-4.31%7,101,762
Aug 7, 20245.125.224.844.874.87-3.75%4,491,490
Aug 6, 20245.025.114.895.065.060.60%2,509,428
Aug 5, 20244.935.074.695.035.03-2.90%3,873,410
Aug 2, 20245.535.575.135.185.18-4.60%2,672,627
Aug 1, 20245.605.625.325.435.43-3.38%2,458,467
Jul 31, 20245.515.665.485.625.624.07%2,131,411
Jul 30, 20245.505.585.365.405.40-1.82%1,520,764
Jul 29, 20245.445.505.355.505.501.85%1,302,347
Jul 26, 20245.455.485.335.405.400.56%2,111,338
Jul 25, 20245.385.425.235.375.37-1.83%2,825,839
Jul 24, 20245.575.705.475.475.47-1.08%2,132,287
Jul 23, 20245.495.575.485.535.530.36%1,306,374
Jul 22, 20245.555.625.505.515.51-0.72%1,634,676
Jul 19, 20245.485.655.425.555.55-0.72%2,071,247
Jul 18, 20245.785.815.575.595.59-3.12%3,297,324
Jul 17, 20246.146.165.745.775.77-5.72%6,084,326
Jul 16, 20245.996.135.966.126.123.03%2,630,811
Jul 15, 20246.016.065.895.945.94-0.83%1,643,263
Jul 12, 20245.936.035.895.995.990.17%2,904,456
Jul 11, 20246.026.055.905.985.981.18%4,322,369
Jul 10, 20245.866.005.855.915.911.72%2,762,942
Jul 9, 20245.745.845.645.815.810.69%1,611,655
Jul 8, 20245.745.865.685.775.77-0.86%2,232,041
Jul 5, 20245.515.835.515.825.826.59%2,684,228
Jul 3, 20245.295.505.295.465.464.40%1,503,124
Jul 2, 20245.215.275.115.235.230.38%2,017,372
Jul 1, 20245.275.375.185.215.21-0.38%1,207,138
Jun 28, 20245.335.355.185.235.23-0.76%1,986,438
Jun 27, 20245.315.365.245.275.270.38%1,510,361
Jun 26, 20245.155.285.155.255.25-1,471,849
Jun 25, 20245.265.335.225.255.25-0.57%1,639,866
Jun 24, 20245.355.415.285.285.28-0.56%1,932,800
Jun 21, 20245.505.515.315.315.31-3.80%10,740,582
Jun 20, 20245.385.565.375.525.523.37%3,235,399
Jun 18, 20245.275.395.265.345.340.38%2,776,530
Jun 17, 20245.165.335.145.325.323.10%3,458,274
Jun 14, 20245.155.185.065.165.160.98%1,754,676
Jun 13, 20245.175.245.055.115.11-1.73%1,492,679
Jun 12, 20245.255.345.155.205.200.97%2,070,814