Equinox Gold Corp. (EQX)
NYSEAMERICAN: EQX · Real-Time Price · USD
11.10
+0.21 (1.93%)
At close: Oct 6, 2025, 4:00 PM EDT
11.10
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:26 PM EDT
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 11.08 | 11.20 | 10.95 | 11.09 | - | 1.79% | 12,325,920 |
| 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 |
| 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 |