Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.30	12.37	12.03	12.13	12.13	-1.46%	5,583,533
May 21, 2026	12.12	12.63	11.98	12.31	12.31	-0.77%	7,030,338
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
May 12, 2026	14.52	14.92	14.02	14.80	14.78	-0.40%	8,735,102
May 11, 2026	14.50	15.04	14.50	14.86	14.84	3.99%	7,174,062
May 8, 2026	14.67	14.85	14.16	14.29	14.27	-0.56%	8,072,287
May 7, 2026	14.86	15.29	14.35	14.37	14.35	-	12,727,891
May 6, 2026	14.40	14.77	14.27	14.37	14.35	5.66%	8,649,175
May 5, 2026	14.20	14.25	13.59	13.60	13.58	-1.88%	5,153,141
May 4, 2026	13.82	14.07	13.68	13.86	13.84	-0.86%	6,561,486
May 1, 2026	13.84	14.18	13.71	13.98	13.96	0.14%	8,008,563
Apr 30, 2026	13.92	14.04	13.69	13.96	13.94	3.87%	6,835,807
Apr 29, 2026	13.54	13.64	13.36	13.44	13.42	-2.82%	7,245,751
Apr 28, 2026	13.78	14.10	13.63	13.83	13.81	-3.56%	9,347,496
Apr 27, 2026	14.15	14.36	13.95	14.34	14.32	0.07%	7,295,659
Apr 24, 2026	14.15	14.38	13.88	14.33	14.31	1.78%	11,647,572
Apr 23, 2026	14.25	14.44	13.69	14.08	14.06	-2.49%	7,499,257
Apr 22, 2026	14.54	14.67	14.28	14.44	14.42	1.91%	8,168,506
Apr 21, 2026	15.17	15.24	14.14	14.17	14.15	-7.93%	10,997,211
Apr 20, 2026	15.34	15.64	15.13	15.39	15.37	-1.41%	6,716,129
Apr 17, 2026	15.35	15.99	15.23	15.61	15.59	5.33%	7,307,767
Apr 16, 2026	15.16	15.44	14.78	14.82	14.80	-1.79%	7,388,773
Apr 15, 2026	15.57	15.57	15.01	15.09	15.07	-3.52%	6,228,997
Apr 14, 2026	15.33	15.67	15.21	15.64	15.62	3.78%	7,773,744
Apr 13, 2026	14.74	15.12	14.66	15.07	15.05	-0.07%	8,788,336
Apr 10, 2026	15.04	15.29	14.92	15.08	15.06	1.34%	6,496,078
Apr 9, 2026	15.48	15.62	14.81	14.88	14.86	-2.62%	10,629,147
Apr 8, 2026	15.73	15.80	14.93	15.28	15.26	3.38%	12,016,014
Apr 7, 2026	14.59	14.78	14.15	14.78	14.76	1.16%	7,729,341
Apr 6, 2026	14.53	14.81	14.45	14.61	14.59	0.14%	6,706,976
Apr 2, 2026	14.03	14.91	13.98	14.59	14.57	-2.34%	7,871,370
Apr 1, 2026	14.78	15.28	14.48	14.94	14.92	3.32%	9,931,739
Mar 31, 2026	13.39	14.52	13.33	14.46	14.44	11.75%	15,619,854
Mar 30, 2026	12.87	13.22	12.74	12.94	12.92	2.86%	13,176,904
Mar 27, 2026	11.98	12.78	11.98	12.58	12.56	4.57%	13,686,243
Mar 26, 2026	12.46	12.92	11.98	12.03	12.02	-7.46%	11,154,337
Mar 25, 2026	13.35	13.46	12.85	13.00	12.98	3.34%	10,112,444
Mar 24, 2026	12.47	12.67	12.15	12.58	12.56	-0.47%	9,648,090
Mar 23, 2026	12.03	12.91	12.03	12.64	12.62	5.42%	16,113,355
Mar 20, 2026	12.66	12.73	11.72	11.99	11.98	-3.38%	19,106,075
Mar 19, 2026	12.42	12.72	12.03	12.41	12.40	-7.53%	13,474,631
Mar 18, 2026	13.91	14.05	13.37	13.42	13.40	-7.13%	10,781,891
Mar 17, 2026	15.00	15.20	14.39	14.45	14.43	-2.89%	6,692,212
Mar 16, 2026	14.56	15.06	14.51	14.88	14.86	2.13%	9,471,425
Mar 13, 2026	15.73	15.82	14.53	14.57	14.55	-8.48%	8,864,371