Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.64	18.94	18.36	18.52	-	0.65%	3,294,337
Feb 26, 2026	18.01	18.47	17.90	18.40	18.40	1.60%	6,849,764
Feb 25, 2026	18.84	18.96	18.07	18.11	18.11	-2.32%	7,674,889
Feb 24, 2026	17.33	18.89	17.26	18.54	18.54	3.87%	10,310,425
Feb 23, 2026	17.05	18.19	17.00	17.85	17.85	6.19%	10,176,557
Feb 20, 2026	17.00	17.65	16.72	16.81	16.81	-1.00%	11,138,017
Feb 19, 2026	15.21	17.06	15.11	16.98	16.98	8.50%	11,973,003
Feb 18, 2026	15.40	15.70	15.08	15.65	15.65	3.92%	10,154,884
Feb 17, 2026	15.25	15.34	14.58	15.06	15.06	-4.68%	8,301,831
Feb 13, 2026	15.48	16.00	15.34	15.80	15.80	4.91%	12,934,904
Feb 12, 2026	16.13	16.30	15.04	15.06	15.06	-7.83%	11,233,711
Feb 11, 2026	16.28	16.48	15.82	16.34	16.34	3.09%	6,624,506
Feb 10, 2026	15.44	16.05	15.38	15.85	15.85	2.06%	7,627,677
Feb 9, 2026	14.75	15.59	14.68	15.53	15.53	6.66%	6,779,329
Feb 6, 2026	14.18	14.63	14.09	14.56	14.56	5.97%	8,963,143
Feb 5, 2026	14.64	14.82	13.73	13.74	13.74	-9.84%	12,906,048
Feb 4, 2026	15.62	15.62	14.50	15.24	15.24	0.86%	14,251,357
Feb 3, 2026	15.04	15.23	14.55	15.11	15.11	6.78%	17,241,988
Feb 2, 2026	14.10	14.74	13.84	14.15	14.15	-1.05%	15,711,201
Jan 30, 2026	14.46	15.30	14.12	14.30	14.30	-10.68%	14,387,410
Jan 29, 2026	17.40	17.40	15.64	16.01	16.01	-6.48%	17,863,549
Jan 28, 2026	17.17	17.20	16.46	17.12	17.12	1.72%	9,614,846
Jan 27, 2026	16.31	16.86	15.81	16.83	16.83	3.06%	8,005,387
Jan 26, 2026	16.54	17.15	16.26	16.33	16.33	0.86%	13,992,308
Jan 23, 2026	16.00	16.35	15.72	16.19	16.19	1.63%	8,154,938
Jan 22, 2026	14.78	16.03	14.78	15.93	15.93	7.42%	10,292,116
Jan 21, 2026	16.09	16.10	14.58	14.83	14.83	-5.18%	15,748,322
Jan 20, 2026	14.75	15.66	14.75	15.64	15.64	9.83%	12,034,022
Jan 16, 2026	14.41	14.49	13.73	14.24	14.24	-2.20%	7,669,917
Jan 15, 2026	14.55	14.84	14.31	14.56	14.56	-0.82%	11,641,319
Jan 14, 2026	14.91	15.13	14.40	14.68	14.68	0.75%	11,468,507
Jan 13, 2026	14.70	15.16	14.47	14.57	14.57	0.90%	8,343,229
Jan 12, 2026	14.64	14.77	14.39	14.44	14.44	1.98%	7,206,997
Jan 9, 2026	14.72	14.81	13.93	14.16	14.16	-3.28%	10,981,396
Jan 8, 2026	14.05	14.67	14.01	14.64	14.64	1.39%	5,832,902
Jan 7, 2026	14.11	14.50	13.81	14.44	14.44	-0.41%	7,210,036
Jan 6, 2026	14.50	14.65	14.24	14.50	14.50	1.47%	7,159,309
Jan 5, 2026	13.90	14.67	13.86	14.29	14.29	4.31%	9,636,778
Jan 2, 2026	14.39	14.39	13.32	13.70	13.70	-2.42%	7,798,847
Dec 31, 2025	14.07	14.33	14.00	14.04	14.04	-1.13%	4,335,154
Dec 30, 2025	14.37	14.59	14.16	14.20	14.20	1.50%	5,063,008
Dec 29, 2025	14.23	14.37	13.84	13.99	13.99	-5.54%	10,120,059
Dec 26, 2025	14.86	15.03	14.56	14.81	14.81	1.44%	5,213,294
Dec 24, 2025	14.88	14.89	14.41	14.60	14.60	-1.95%	2,963,910
Dec 23, 2025	15.01	15.01	14.60	14.89	14.89	-0.07%	6,534,980
Dec 22, 2025	14.59	14.97	14.40	14.90	14.90	5.67%	10,455,883
Dec 19, 2025	13.85	14.31	13.80	14.10	14.10	2.47%	23,207,748
Dec 18, 2025	13.84	14.20	13.66	13.76	13.76	-0.94%	10,708,181
Dec 17, 2025	14.15	14.30	13.68	13.89	13.89	-0.14%	10,478,698
Dec 16, 2025	14.00	14.27	13.53	13.91	13.91	-0.29%	9,765,331