Equinox Gold Corp. (EQX)
NYSEAMERICAN: EQX · Real-Time Price · USD
6.87
-0.23 (-3.24%)
Mar 28, 2025, 4:00 PM EST - Market closed
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.15 | 7.24 | 6.86 | 6.87 | 6.87 | -3.24% | 12,677,004 |
| Mar 27, 2025 | 6.94 | 7.13 | 6.93 | 7.10 | 7.10 | 3.95% | 12,380,940 |
| Mar 26, 2025 | 7.05 | 7.05 | 6.82 | 6.83 | 6.83 | -2.43% | 8,714,342 |
| Mar 25, 2025 | 6.92 | 7.08 | 6.86 | 7.00 | 7.00 | 3.40% | 11,750,538 |
| Mar 24, 2025 | 6.86 | 6.89 | 6.74 | 6.77 | 6.77 | -1.02% | 9,136,860 |
| Mar 21, 2025 | 6.85 | 6.89 | 6.70 | 6.84 | 6.84 | -2.29% | 7,006,132 |
| Mar 20, 2025 | 6.82 | 7.02 | 6.75 | 7.00 | 7.00 | 1.01% | 9,787,200 |
| Mar 19, 2025 | 6.93 | 7.02 | 6.85 | 6.93 | 6.93 | -0.14% | 9,028,282 |
| Mar 18, 2025 | 7.15 | 7.17 | 6.86 | 6.94 | 6.94 | -0.72% | 11,912,850 |
| Mar 17, 2025 | 6.75 | 6.99 | 6.75 | 6.99 | 6.99 | 3.71% | 14,149,124 |
| Mar 14, 2025 | 6.97 | 6.97 | 6.70 | 6.74 | 6.74 | -0.59% | 12,163,604 |
| Mar 13, 2025 | 6.67 | 6.86 | 6.62 | 6.78 | 6.78 | 2.42% | 15,712,142 |
| Mar 12, 2025 | 6.54 | 6.64 | 6.48 | 6.62 | 6.62 | 0.76% | 8,976,111 |
| Mar 11, 2025 | 6.41 | 6.60 | 6.36 | 6.57 | 6.57 | 4.95% | 10,655,645 |
| Mar 10, 2025 | 6.58 | 6.65 | 6.15 | 6.26 | 6.26 | -6.01% | 8,095,715 |
| Mar 7, 2025 | 6.51 | 6.74 | 6.43 | 6.66 | 6.66 | 2.46% | 6,719,117 |
| Mar 6, 2025 | 6.62 | 6.64 | 6.45 | 6.50 | 6.50 | -2.40% | 8,607,947 |
| Mar 5, 2025 | 6.37 | 6.69 | 6.37 | 6.66 | 6.66 | 4.23% | 7,528,326 |
| Mar 4, 2025 | 6.61 | 6.70 | 6.26 | 6.39 | 6.39 | -1.39% | 7,815,273 |
| Mar 3, 2025 | 6.58 | 6.65 | 6.47 | 6.48 | 6.48 | 0.93% | 11,245,290 |
| Feb 28, 2025 | 6.20 | 6.42 | 6.19 | 6.42 | 6.42 | 2.56% | 7,063,793 |
| Feb 27, 2025 | 6.28 | 6.46 | 6.19 | 6.26 | 6.26 | -2.03% | 8,928,743 |
| Feb 26, 2025 | 6.47 | 6.49 | 6.35 | 6.39 | 6.39 | -1.39% | 12,580,256 |
| Feb 25, 2025 | 6.81 | 6.82 | 6.41 | 6.48 | 6.48 | -4.71% | 6,905,788 |
| Feb 24, 2025 | 6.93 | 6.93 | 6.58 | 6.80 | 6.80 | -0.29% | 8,514,080 |
| Feb 21, 2025 | 7.09 | 7.09 | 6.80 | 6.82 | 6.82 | -4.75% | 8,586,869 |
| Feb 20, 2025 | 6.42 | 7.22 | 6.38 | 7.16 | 7.16 | 5.29% | 11,352,928 |
| Feb 19, 2025 | 6.98 | 7.00 | 6.80 | 6.80 | 6.80 | -2.86% | 5,705,885 |
| Feb 18, 2025 | 6.91 | 7.06 | 6.82 | 7.00 | 7.00 | 3.24% | 4,746,549 |
| Feb 14, 2025 | 7.03 | 7.09 | 6.72 | 6.78 | 6.78 | -3.28% | 6,501,902 |
| Feb 13, 2025 | 7.00 | 7.06 | 6.90 | 7.01 | 7.01 | 0.14% | 5,196,238 |
| Feb 12, 2025 | 6.69 | 7.03 | 6.68 | 7.00 | 7.00 | 4.32% | 8,665,408 |
| Feb 11, 2025 | 6.76 | 6.83 | 6.63 | 6.71 | 6.71 | -2.19% | 8,858,016 |
| Feb 10, 2025 | 6.86 | 6.94 | 6.74 | 6.86 | 6.86 | 3.47% | 7,150,711 |
| Feb 7, 2025 | 6.74 | 6.80 | 6.58 | 6.63 | 6.63 | -0.90% | 8,065,177 |
| Feb 6, 2025 | 6.66 | 6.72 | 6.53 | 6.69 | 6.69 | 0.45% | 6,597,623 |
| Feb 5, 2025 | 6.67 | 6.86 | 6.60 | 6.66 | 6.66 | 0.76% | 11,843,882 |
| Feb 4, 2025 | 6.64 | 6.65 | 6.45 | 6.61 | 6.61 | 0.61% | 9,576,541 |
| Feb 3, 2025 | 6.11 | 6.65 | 6.06 | 6.57 | 6.57 | 8.24% | 15,455,470 |
| Jan 31, 2025 | 6.23 | 6.27 | 6.02 | 6.07 | 6.07 | -2.10% | 5,136,133 |
| Jan 30, 2025 | 6.08 | 6.37 | 6.05 | 6.20 | 6.20 | 4.03% | 8,804,949 |
| Jan 29, 2025 | 5.83 | 6.05 | 5.81 | 5.96 | 5.96 | 2.05% | 11,332,096 |
| Jan 28, 2025 | 5.70 | 5.94 | 5.64 | 5.84 | 5.84 | 3.00% | 7,259,564 |
| Jan 27, 2025 | 5.78 | 5.79 | 5.61 | 5.67 | 5.67 | -3.41% | 8,334,012 |
| Jan 24, 2025 | 5.79 | 5.97 | 5.77 | 5.87 | 5.87 | 3.53% | 4,379,091 |
| Jan 23, 2025 | 5.58 | 5.79 | 5.57 | 5.67 | 5.67 | -0.35% | 7,584,375 |
| Jan 22, 2025 | 5.86 | 5.86 | 5.67 | 5.69 | 5.69 | -2.07% | 6,988,814 |
| Jan 21, 2025 | 5.91 | 6.03 | 5.79 | 5.81 | 5.81 | -0.51% | 7,021,496 |
| Jan 17, 2025 | 5.81 | 5.95 | 5.73 | 5.84 | 5.84 | -0.34% | 5,602,844 |
| Jan 16, 2025 | 6.04 | 6.15 | 5.85 | 5.86 | 5.86 | -2.01% | 7,084,435 |