Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	10.66	10.67	10.56	10.61	-	2.31%	251,595
Nov 4, 2025	10.58	10.62	10.34	10.37	10.37	-4.42%	9,475,797
Nov 3, 2025	10.96	11.12	10.78	10.85	10.85	-1.09%	10,115,029
Oct 31, 2025	11.00	11.09	10.84	10.97	10.97	-0.36%	8,628,215
Oct 30, 2025	10.89	11.19	10.81	11.01	11.01	0.92%	7,987,436
Oct 29, 2025	11.20	11.31	10.78	10.91	10.91	1.21%	15,110,411
Oct 28, 2025	10.31	10.81	10.24	10.78	10.78	1.89%	12,132,558
Oct 27, 2025	10.56	10.79	10.25	10.58	10.58	-4.08%	12,879,766
Oct 24, 2025	11.00	11.23	10.98	11.03	11.03	-1.52%	10,937,262
Oct 23, 2025	11.30	11.34	11.05	11.20	11.20	1.36%	10,838,257
Oct 22, 2025	10.61	11.09	10.53	11.05	11.05	0.36%	10,204,908
Oct 21, 2025	11.07	11.38	10.94	11.01	11.01	-9.83%	16,091,379
Oct 20, 2025	12.28	12.44	12.06	12.21	12.21	1.58%	14,379,590
Oct 17, 2025	12.18	12.49	11.77	12.02	12.02	-5.50%	16,317,684
Oct 16, 2025	12.81	12.93	12.51	12.72	12.72	0.71%	23,659,391
Oct 15, 2025	12.15	12.74	12.09	12.63	12.63	6.40%	16,173,846
Oct 14, 2025	11.74	12.16	11.72	11.87	11.87	-2.22%	12,655,656
Oct 13, 2025	12.05	12.35	11.97	12.14	12.14	4.21%	14,350,599
Oct 10, 2025	11.76	11.81	11.43	11.65	11.65	1.48%	12,830,717
Oct 9, 2025	12.22	12.22	11.23	11.48	11.48	-4.89%	14,834,479
Oct 8, 2025	11.84	12.21	11.60	12.07	12.07	5.14%	17,676,936
Oct 7, 2025	11.21	11.81	11.19	11.48	11.48	3.42%	16,626,548
Oct 6, 2025	11.08	11.20	10.95	11.10	11.10	1.93%	13,665,724
Oct 3, 2025	10.98	10.98	10.76	10.89	10.89	-0.37%	10,588,385
Oct 2, 2025	11.03	11.07	10.60	10.93	10.93	0.37%	12,874,834
Oct 1, 2025	11.36	11.41	10.89	10.89	10.89	-2.94%	23,743,463
Sep 30, 2025	11.13	11.52	11.11	11.22	11.22	-1.06%	18,597,723
Sep 29, 2025	11.05	11.45	11.05	11.34	11.34	5.10%	22,415,201
Sep 26, 2025	10.71	10.80	10.49	10.79	10.79	1.41%	12,122,090
Sep 25, 2025	10.54	10.74	10.50	10.64	10.64	1.43%	9,903,368
Sep 24, 2025	10.73	10.79	10.49	10.49	10.49	-2.42%	11,036,705
Sep 23, 2025	11.06	11.15	10.68	10.75	10.75	-1.74%	14,189,758
Sep 22, 2025	11.09	11.09	10.64	10.94	10.94	1.30%	16,425,276
Sep 19, 2025	10.46	10.81	10.35	10.80	10.80	3.85%	67,993,590
Sep 18, 2025	10.35	10.45	10.24	10.40	10.40	-	17,635,454
Sep 17, 2025	10.35	10.72	10.28	10.40	10.40	-1.52%	18,567,877
Sep 16, 2025	10.85	10.90	10.50	10.56	10.56	-2.67%	19,578,360
Sep 15, 2025	10.72	11.11	10.67	10.85	10.85	2.26%	18,694,636
Sep 12, 2025	11.07	11.10	10.48	10.61	10.61	-3.28%	14,368,319
Sep 11, 2025	10.62	11.02	10.54	10.97	10.97	2.14%	25,164,211
Sep 10, 2025	10.05	10.85	10.05	10.74	10.74	7.94%	27,377,258
Sep 9, 2025	9.95	10.01	9.78	9.95	9.95	1.22%	10,810,992
Sep 8, 2025	9.95	10.00	9.76	9.83	9.83	0.51%	17,387,302
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