Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.40	9.49	9.24	9.28	9.28	-0.11%	10,498,055
Jul 23, 2026	9.09	9.43	9.04	9.29	9.29	-0.64%	13,868,152
Jul 22, 2026	9.35	9.76	9.29	9.35	9.35	3.20%	13,524,682
Jul 21, 2026	8.90	9.09	8.79	9.06	9.06	4.38%	9,775,764
Jul 20, 2026	8.66	8.82	8.62	8.68	8.68	0.70%	8,131,028
Jul 17, 2026	8.61	8.86	8.49	8.62	8.62	-1.49%	12,792,174
Jul 16, 2026	9.17	9.21	8.66	8.75	8.75	-6.42%	13,674,435
Jul 15, 2026	9.50	9.60	9.23	9.35	9.35	-1.58%	7,991,295
Jul 14, 2026	9.88	9.88	9.46	9.50	9.50	0.53%	8,309,755
Jul 13, 2026	9.61	9.66	9.32	9.45	9.45	-3.18%	9,310,756
Jul 10, 2026	9.66	9.89	9.57	9.76	9.76	0.21%	7,354,407
Jul 9, 2026	9.69	9.79	9.58	9.74	9.74	3.18%	9,897,042
Jul 8, 2026	9.54	9.67	9.17	9.44	9.44	-3.77%	10,022,423
Jul 7, 2026	10.24	10.28	9.67	9.81	9.81	-4.85%	11,027,527
Jul 6, 2026	10.40	10.49	10.07	10.31	10.31	1.68%	10,848,714
Jul 2, 2026	10.17	10.48	9.97	10.14	10.14	4.00%	17,952,148
Jul 1, 2026	9.74	10.22	9.74	9.75	9.75	0.31%	9,927,536
Jun 30, 2026	9.73	9.83	9.53	9.72	9.72	-0.10%	11,343,419
Jun 29, 2026	9.63	9.82	9.48	9.73	9.73	0.21%	13,508,839
Jun 26, 2026	9.62	10.10	9.54	9.71	9.71	3.19%	12,812,611
Jun 25, 2026	9.65	9.67	9.21	9.41	9.41	0.43%	10,307,130
Jun 24, 2026	9.42	9.73	9.22	9.37	9.37	-4.09%	18,175,401
Jun 23, 2026	9.90	10.02	9.73	9.77	9.77	-4.68%	14,162,630
Jun 22, 2026	10.24	10.34	10.13	10.25	10.25	-2.47%	11,056,784
Jun 18, 2026	11.05	11.21	10.27	10.51	10.51	-4.71%	27,181,573
Jun 17, 2026	11.54	12.05	10.99	11.03	11.03	-4.42%	21,941,932
Jun 16, 2026	11.39	11.64	11.27	11.54	11.54	3.04%	15,190,911
Jun 15, 2026	11.31	11.59	11.11	11.20	11.20	6.26%	13,371,170
Jun 12, 2026	10.34	10.65	10.21	10.54	10.54	2.93%	11,605,122
Jun 11, 2026	9.75	10.31	9.65	10.24	10.24	5.24%	16,968,509
Jun 10, 2026	10.10	10.26	9.69	9.73	9.73	-6.98%	13,037,523
Jun 9, 2026	10.95	11.02	10.06	10.46	10.46	-3.51%	17,180,588
Jun 8, 2026	10.77	11.03	10.55	10.84	10.84	0.46%	18,055,184
Jun 5, 2026	11.21	11.27	10.68	10.79	10.79	-6.17%	18,578,616
Jun 4, 2026	11.47	11.76	11.34	11.50	11.50	2.50%	9,871,989
Jun 3, 2026	11.91	11.99	11.20	11.22	11.22	-7.35%	18,745,109
Jun 2, 2026	12.59	12.74	11.97	12.11	12.11	-3.12%	13,867,227
Jun 1, 2026	13.15	13.20	12.47	12.50	12.50	-7.68%	16,288,485
May 29, 2026	12.62	13.58	12.58	13.54	13.54	7.63%	20,716,894
May 28, 2026	12.08	12.79	11.94	12.58	12.58	2.86%	9,639,552
May 27, 2026	12.31	12.50	12.20	12.23	12.23	-3.09%	8,169,524
May 26, 2026	12.48	12.76	12.41	12.62	12.62	4.04%	5,473,881
May 22, 2026	12.30	12.37	12.03	12.13	12.13	-1.46%	5,746,320
May 21, 2026	12.12	12.63	11.98	12.31	12.31	-0.77%	7,725,542
May 20, 2026	12.47	12.61	12.22	12.42	12.41	1.64%	9,697,883
May 19, 2026	12.81	12.90	12.20	12.22	12.21	-5.49%	9,303,656
May 18, 2026	13.36	13.48	12.88	12.93	12.91	-2.27%	7,155,016
May 15, 2026	13.75	14.00	13.18	13.23	13.21	-7.68%	12,208,171
May 14, 2026	14.54	14.82	13.91	14.33	14.31	-1.10%	16,429,609
May 13, 2026	13.96	14.62	13.72	14.49	14.47	-2.09%	18,525,647