Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	11.39	11.72	11.35	11.55	-	2.94%	5,745,935
Aug 13, 2026	11.42	11.44	11.08	11.22	11.22	-2.69%	14,833,743
Aug 12, 2026	12.04	12.07	11.47	11.53	11.53	-1.11%	13,084,623
Aug 11, 2026	11.54	11.84	11.48	11.66	11.66	0.60%	10,495,466
Aug 10, 2026	11.50	11.67	11.18	11.59	11.59	0.09%	13,099,374
Aug 7, 2026	11.53	11.87	11.38	11.58	11.58	7.82%	31,224,085
Aug 6, 2026	9.52	10.84	9.52	10.74	10.74	4.07%	28,840,636
Aug 5, 2026	10.17	10.49	10.11	10.32	10.32	7.72%	26,661,473
Aug 4, 2026	9.50	9.71	9.28	9.58	9.58	4.36%	18,699,726
Aug 3, 2026	8.92	9.19	8.83	9.18	9.18	2.57%	12,101,428
Jul 31, 2026	9.13	9.25	8.83	8.95	8.95	-4.89%	19,938,781
Jul 30, 2026	9.19	9.44	9.04	9.41	9.41	5.02%	12,931,255
Jul 29, 2026	9.18	9.23	8.71	8.96	8.96	-2.08%	19,768,563
Jul 28, 2026	9.35	9.37	9.05	9.15	9.15	-3.89%	12,590,114
Jul 27, 2026	9.46	9.61	9.26	9.52	9.52	2.59%	13,517,831
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