Equinox Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	12.37	12.40	11.90	12.05	12.05	-5.56%	15,357,401
Sep 22, 2026	12.21	12.85	12.16	12.76	12.76	4.93%	16,048,553
Sep 21, 2026	12.24	12.40	12.00	12.16	12.16	-2.33%	28,127,070
Sep 18, 2026	12.41	12.51	12.09	12.45	12.45	1.88%	25,890,574
Sep 17, 2026	12.04	12.29	11.93	12.22	12.22	5.53%	10,611,485
Sep 16, 2026	12.10	12.17	11.42	11.58	11.58	-2.36%	12,131,437
Sep 15, 2026	11.91	12.00	11.62	11.86	11.86	0.08%	7,308,512
Sep 14, 2026	11.94	12.05	11.72	11.85	11.85	-4.44%	11,291,579
Sep 11, 2026	12.47	12.65	12.29	12.40	12.40	1.64%	10,703,004
Sep 10, 2026	12.30	12.39	12.16	12.20	12.20	-5.06%	14,445,927
Sep 9, 2026	12.90	13.17	12.73	12.85	12.85	1.66%	8,339,010
Sep 8, 2026	12.80	12.87	12.61	12.64	12.64	-1.33%	6,935,321
Sep 4, 2026	12.66	12.93	12.66	12.81	12.81	-2.36%	7,812,077
Sep 3, 2026	13.12	13.19	12.75	13.12	13.12	3.88%	10,141,932
Sep 2, 2026	12.54	12.87	12.49	12.63	12.63	3.69%	9,575,985
Sep 1, 2026	12.33	12.73	12.15	12.18	12.18	-5.29%	11,802,960
Aug 31, 2026	12.97	13.02	12.37	12.86	12.86	-1.00%	10,844,851
Aug 28, 2026	13.53	13.56	12.78	12.99	12.99	-3.42%	12,719,723
Aug 27, 2026	13.57	13.66	13.27	13.45	13.45	-1.32%	12,449,708
Aug 26, 2026	13.60	13.92	13.58	13.63	13.63	-2.50%	11,193,639
Aug 25, 2026	13.56	14.08	13.36	13.98	13.98	1.60%	11,788,079
Aug 24, 2026	13.76	13.91	13.41	13.76	13.76	1.70%	16,800,350
Aug 21, 2026	13.23	13.56	13.15	13.53	13.53	5.05%	15,938,280
Aug 20, 2026	12.51	12.95	12.50	12.88	12.88	1.74%	14,334,529
Aug 19, 2026	12.13	12.71	12.06	12.66	12.66	10.79%	15,486,085
Aug 18, 2026	11.58	11.74	11.40	11.45	11.43	-2.88%	8,265,322
Aug 17, 2026	11.73	12.03	11.59	11.79	11.77	1.64%	9,175,501
Aug 14, 2026	11.39	11.72	11.35	11.60	11.58	3.39%	8,599,765
Aug 13, 2026	11.42	11.44	11.08	11.22	11.20	-2.69%	14,894,812
Aug 12, 2026	12.04	12.07	11.47	11.53	11.51	-1.11%	13,381,723
Aug 11, 2026	11.54	11.84	11.48	11.66	11.64	0.60%	12,323,668
Aug 10, 2026	11.50	11.67	11.18	11.59	11.57	0.09%	13,111,953
Aug 7, 2026	11.53	11.87	11.38	11.58	11.56	7.82%	32,242,066
Aug 6, 2026	9.52	10.84	9.52	10.74	10.72	4.07%	30,223,915
Aug 5, 2026	10.17	10.49	10.11	10.32	10.30	7.72%	27,214,491
Aug 4, 2026	9.50	9.71	9.28	9.58	9.56	4.36%	19,122,936
Aug 3, 2026	8.92	9.19	8.83	9.18	9.16	2.57%	12,418,351
Jul 31, 2026	9.13	9.25	8.83	8.95	8.93	-4.89%	22,229,282
Jul 30, 2026	9.19	9.44	9.04	9.41	9.39	5.02%	13,337,666
Jul 29, 2026	9.18	9.23	8.71	8.96	8.94	-2.08%	20,189,225
Jul 28, 2026	9.35	9.37	9.05	9.15	9.13	-3.89%	12,609,806
Jul 27, 2026	9.46	9.61	9.26	9.52	9.50	2.59%	14,740,274
Jul 24, 2026	9.40	9.49	9.24	9.28	9.26	-0.11%	12,196,560
Jul 23, 2026	9.09	9.43	9.04	9.29	9.27	-0.64%	13,882,604
Jul 22, 2026	9.35	9.76	9.29	9.35	9.33	3.20%	13,782,881
Jul 21, 2026	8.90	9.09	8.79	9.06	9.04	4.38%	10,886,606
Jul 20, 2026	8.66	8.82	8.62	8.68	8.66	0.70%	8,212,259
Jul 17, 2026	8.61	8.86	8.49	8.62	8.60	-1.49%	12,837,136
Jul 16, 2026	9.17	9.21	8.66	8.75	8.73	-6.42%	13,869,601
Jul 15, 2026	9.50	9.60	9.23	9.35	9.33	-1.58%	8,269,206