Equinox Gold Corp. (EQX)
NYSEAMERICAN: EQX · Real-Time Price · USD
6.29
-0.10 (-1.56%)
At close: Jul 28, 2025, 4:00 PM
6.30
+0.01 (0.16%)
Pre-market: Jul 29, 2025, 4:50 AM EDT

Equinox Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20256.316.356.176.296.29-1.56%10,318,628
Jul 25, 20256.296.446.236.396.390.47%8,075,653
Jul 24, 20256.316.426.226.366.36-0.47%8,807,098
Jul 23, 20256.446.546.346.396.39-1.69%10,662,901
Jul 22, 20256.546.586.436.506.500.78%18,454,457
Jul 21, 20256.376.536.346.456.452.71%15,081,748
Jul 18, 20256.326.356.216.286.28-10,015,572
Jul 17, 20256.116.326.016.286.281.29%14,366,414
Jul 16, 20256.236.406.146.206.201.31%18,495,326
Jul 15, 20256.326.396.116.126.12-2.70%11,299,043
Jul 14, 20256.286.386.266.296.290.96%12,539,989
Jul 11, 20256.206.356.186.236.231.96%13,418,769
Jul 10, 20256.056.146.006.116.111.33%9,879,028
Jul 9, 20255.896.075.886.036.032.73%20,116,304
Jul 8, 20255.966.125.755.875.87-0.51%23,922,850
Jul 7, 20255.785.925.705.905.901.72%13,010,430
Jul 3, 20255.855.875.715.805.80-0.68%10,925,711
Jul 2, 20255.825.855.665.845.841.04%13,720,047
Jul 1, 20255.875.955.755.785.780.52%7,936,717
Jun 30, 20255.705.775.645.755.751.23%11,055,178
Jun 27, 20255.815.815.615.685.68-3.89%21,590,895
Jun 26, 20255.876.005.825.915.910.51%15,593,672
Jun 25, 20255.825.995.795.885.880.86%20,999,414
Jun 24, 20256.006.005.785.835.83-4.74%19,658,804
Jun 23, 20256.076.245.976.126.121.83%14,888,966
Jun 20, 20256.196.226.016.016.01-3.53%31,586,032
Jun 18, 20256.326.356.216.236.23-1.74%13,950,059
Jun 17, 20256.266.376.256.346.341.77%15,699,338
Jun 16, 20256.396.436.176.236.23-3.26%15,163,314
Jun 13, 20256.726.746.406.446.44-1.53%15,574,265
Jun 12, 20256.676.706.266.546.54-5.90%45,159,268
Jun 11, 20256.946.996.866.956.950.58%15,488,785
Jun 10, 20256.997.036.846.916.91-0.29%12,299,238
Jun 9, 20256.957.006.876.936.93-0.14%12,753,962
Jun 6, 20257.307.316.946.946.94-5.06%22,835,950
Jun 5, 20257.207.447.187.317.312.81%27,503,925
Jun 4, 20256.907.186.907.117.113.04%24,365,384
Jun 3, 20256.766.916.726.906.900.29%11,587,751
Jun 2, 20256.816.966.736.886.883.77%18,235,033
May 30, 20256.466.656.466.636.631.84%9,584,950
May 29, 20256.706.756.516.516.51-2.40%8,159,263
May 28, 20256.706.756.606.676.670.30%8,723,336
May 27, 20256.546.786.546.656.65-1.04%10,012,582
May 23, 20256.726.856.606.726.722.44%15,607,493
May 22, 20256.576.646.496.566.56-1.06%9,774,841
May 21, 20256.526.696.476.636.632.79%11,425,021
May 20, 20256.206.476.146.456.454.37%9,401,435
May 19, 20256.036.206.036.186.183.52%5,101,651
May 16, 20255.905.975.855.975.97-1.16%8,018,508
May 15, 20256.026.095.966.046.041.00%11,041,313