Equinox Gold Corp. (EQX)
NYSEAMERICAN: EQX · Real-Time Price · USD
6.35
-0.36 (-5.30%)
May 1, 2025, 4:00 PM EDT - Market closed
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 6.50 | 6.55 | 6.33 | 6.35 | 6.35 | -5.22% | 11,221,069 |
| Apr 30, 2025 | 6.55 | 6.73 | 6.51 | 6.70 | 6.70 | 1.21% | 10,200,595 |
| Apr 29, 2025 | 6.63 | 6.68 | 6.53 | 6.62 | 6.62 | -0.75% | 6,886,315 |
| Apr 28, 2025 | 6.68 | 6.70 | 6.55 | 6.67 | 6.67 | -0.60% | 6,518,091 |
| Apr 25, 2025 | 6.61 | 6.74 | 6.60 | 6.71 | 6.71 | -1.32% | 6,513,752 |
| Apr 24, 2025 | 6.80 | 6.86 | 6.54 | 6.80 | 6.80 | 1.95% | 8,667,861 |
| Apr 23, 2025 | 6.56 | 6.73 | 6.55 | 6.67 | 6.67 | -2.20% | 11,716,598 |
| Apr 22, 2025 | 7.08 | 7.08 | 6.75 | 6.82 | 6.82 | -2.99% | 14,898,627 |
| Apr 21, 2025 | 7.36 | 7.45 | 6.90 | 7.03 | 7.03 | 0.29% | 12,767,849 |
| Apr 17, 2025 | 7.21 | 7.24 | 6.93 | 7.01 | 7.01 | -3.71% | 10,641,718 |
| Apr 16, 2025 | 7.24 | 7.37 | 7.07 | 7.28 | 7.28 | 4.60% | 16,594,963 |
| Apr 15, 2025 | 6.97 | 7.00 | 6.88 | 6.96 | 6.96 | 0.72% | 7,766,484 |
| Apr 14, 2025 | 6.72 | 7.09 | 6.70 | 6.91 | 6.91 | 1.32% | 14,419,211 |
| Apr 11, 2025 | 6.85 | 6.93 | 6.73 | 6.82 | 6.82 | 5.08% | 16,914,687 |
| Apr 10, 2025 | 6.34 | 6.64 | 6.28 | 6.49 | 6.49 | 3.84% | 22,469,134 |
| Apr 9, 2025 | 5.97 | 6.34 | 5.76 | 6.25 | 6.25 | 9.84% | 15,499,372 |
| Apr 8, 2025 | 6.06 | 6.07 | 5.62 | 5.69 | 5.69 | -1.22% | 18,774,993 |
| Apr 7, 2025 | 5.78 | 6.15 | 5.59 | 5.76 | 5.76 | -4.16% | 29,394,329 |
| Apr 4, 2025 | 6.36 | 6.45 | 5.96 | 6.01 | 6.01 | -8.38% | 20,071,605 |
| Apr 3, 2025 | 6.30 | 6.82 | 6.26 | 6.56 | 6.56 | -0.61% | 14,840,256 |
| Apr 2, 2025 | 6.72 | 6.73 | 6.56 | 6.60 | 6.60 | -1.64% | 8,737,973 |
| Apr 1, 2025 | 6.86 | 6.90 | 6.55 | 6.71 | 6.71 | -2.47% | 13,305,364 |
| Mar 31, 2025 | 6.93 | 6.97 | 6.69 | 6.88 | 6.88 | 0.15% | 10,519,425 |
| 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 |