Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	15.73	15.80	14.93	15.28	15.28	3.38%	11,015,418
Apr 7, 2026	14.59	14.78	14.15	14.78	14.78	1.16%	7,350,298
Apr 6, 2026	14.53	14.81	14.45	14.61	14.61	0.14%	6,700,323
Apr 2, 2026	14.03	14.91	13.98	14.59	14.59	-2.34%	7,272,216
Apr 1, 2026	14.78	15.28	14.48	14.94	14.94	3.32%	9,828,150
Mar 31, 2026	13.39	14.52	13.33	14.46	14.46	11.75%	15,269,808
Mar 30, 2026	12.87	13.22	12.74	12.94	12.94	2.86%	12,896,743
Mar 27, 2026	11.98	12.78	11.98	12.58	12.58	4.57%	13,567,785
Mar 26, 2026	12.46	12.92	11.98	12.03	12.03	-7.46%	10,030,417
Mar 25, 2026	13.35	13.46	12.85	13.00	13.00	3.34%	9,582,517
Mar 24, 2026	12.47	12.67	12.15	12.58	12.58	-0.47%	8,974,908
Mar 23, 2026	12.03	12.91	12.03	12.64	12.64	5.42%	13,982,623
Mar 20, 2026	12.66	12.73	11.72	11.99	11.99	-3.38%	19,047,390
Mar 19, 2026	12.42	12.72	12.03	12.41	12.41	-7.53%	13,408,217
Mar 18, 2026	13.91	14.05	13.37	13.42	13.42	-7.13%	10,353,405
Mar 17, 2026	15.00	15.20	14.39	14.45	14.45	-2.89%	6,599,530
Mar 16, 2026	14.56	15.06	14.51	14.88	14.88	2.13%	9,346,279
Mar 13, 2026	15.73	15.82	14.53	14.57	14.57	-8.48%	8,837,188
Mar 12, 2026	15.95	16.12	15.32	15.92	15.92	-0.81%	8,099,600
Mar 11, 2026	16.30	16.33	15.68	16.05	16.04	-2.85%	6,820,318
Mar 10, 2026	16.91	17.04	16.43	16.52	16.50	0.06%	7,011,262
Mar 9, 2026	16.13	16.58	15.42	16.51	16.49	-0.72%	7,396,268
Mar 6, 2026	16.11	16.89	15.76	16.63	16.61	1.28%	11,897,883
Mar 5, 2026	16.84	16.90	15.98	16.42	16.40	-4.26%	10,373,619
Mar 4, 2026	17.74	17.75	16.71	17.15	17.13	-0.46%	7,422,924
Mar 3, 2026	17.56	17.63	16.76	17.23	17.21	-8.11%	9,120,353
Mar 2, 2026	18.90	18.94	18.12	18.75	18.73	-0.05%	9,205,692
Feb 27, 2026	18.64	18.94	18.36	18.76	18.74	1.96%	7,571,368
Feb 26, 2026	18.01	18.47	17.90	18.40	18.38	1.60%	6,954,897
Feb 25, 2026	18.84	18.96	18.07	18.11	18.09	-2.32%	7,913,944
Feb 24, 2026	17.33	18.89	17.26	18.54	18.52	3.87%	11,576,525
Feb 23, 2026	17.05	18.19	17.00	17.85	17.83	6.19%	10,375,370
Feb 20, 2026	17.00	17.65	16.72	16.81	16.79	-1.00%	11,329,372
Feb 19, 2026	15.21	17.06	15.11	16.98	16.96	8.50%	12,147,661
Feb 18, 2026	15.40	15.70	15.08	15.65	15.64	3.92%	10,547,755
Feb 17, 2026	15.25	15.34	14.58	15.06	15.05	-4.68%	9,337,953
Feb 13, 2026	15.48	16.00	15.34	15.80	15.79	4.91%	12,937,796
Feb 12, 2026	16.13	16.30	15.04	15.06	15.05	-7.83%	11,764,393
Feb 11, 2026	16.28	16.48	15.82	16.34	16.32	3.09%	7,077,958
Feb 10, 2026	15.44	16.05	15.38	15.85	15.84	2.06%	7,905,322
Feb 9, 2026	14.75	15.59	14.68	15.53	15.52	6.66%	7,096,010
Feb 6, 2026	14.18	14.63	14.09	14.56	14.55	5.97%	10,173,629
Feb 5, 2026	14.64	14.82	13.73	13.74	13.73	-9.84%	13,217,504
Feb 4, 2026	15.62	15.62	14.50	15.24	15.23	0.86%	14,493,124
Feb 3, 2026	15.04	15.23	14.55	15.11	15.10	6.78%	17,653,118
Feb 2, 2026	14.10	14.74	13.84	14.15	14.14	-1.05%	15,794,459
Jan 30, 2026	14.46	15.30	14.12	14.30	14.29	-10.68%	14,416,508
Jan 29, 2026	17.40	17.40	15.64	16.01	16.00	-6.48%	18,149,475
Jan 28, 2026	17.17	17.20	16.46	17.12	17.10	1.72%	9,817,153
Jan 27, 2026	16.31	16.86	15.81	16.83	16.81	3.06%	8,727,012