Equinox Gold Corp. EQX
AMEX · United States · Non-Energy Minerals
$10.94-0.17 (-1.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10.90 | -1.85% | $11.09 | $11.11 | $10.85 | 1.92M |
| 2026-09-30 | $11.11 | -2.54% | $11.50 | $11.51 | $11.09 | 9.68M |
| 2026-09-29 | $11.40 | +1.51% | $11.36 | $11.50 | $11.22 | 16.36M |
| 2026-09-28 | $11.23 | -5.95% | $11.29 | $11.49 | $11.12 | 13.24M |
| 2026-09-25 | $11.94 | +1.79% | $11.74 | $12.00 | $11.59 | 9.21M |
| 2026-09-24 | $11.73 | -2.66% | $11.92 | $11.98 | $11.58 | 15.07M |
| 2026-09-23 | $12.05 | -5.56% | $12.37 | $12.40 | $11.90 | 15.43M |
| 2026-09-22 | $12.76 | +4.93% | $12.21 | $12.85 | $12.16 | 16.17M |
| 2026-09-21 | $12.16 | -2.33% | $12.24 | $12.40 | $12.00 | 28.15M |
| 2026-09-18 | $12.45 | +1.88% | $12.41 | $12.51 | $12.09 | 25.89M |
| 2026-09-17 | $12.22 | +5.53% | $12.04 | $12.29 | $11.93 | 10.68M |
| 2026-09-16 | $11.58 | -2.36% | $12.10 | $12.17 | $11.42 | 12.35M |
| 2026-09-15 | $11.86 | +0.08% | $11.91 | $12.00 | $11.61 | 7.41M |
| 2026-09-14 | $11.85 | -4.44% | $11.94 | $12.05 | $11.72 | 11.37M |
| 2026-09-11 | $12.40 | +1.64% | $12.47 | $12.65 | $12.28 | 10.80M |
| 2026-09-10 | $12.20 | -5.06% | $12.30 | $12.39 | $12.16 | 14.65M |
| 2026-09-09 | $12.85 | +1.66% | $12.90 | $13.17 | $12.73 | 8.67M |
| 2026-09-08 | $12.64 | -1.33% | $12.80 | $12.87 | $12.61 | 7.04M |
| 2026-09-04 | $12.81 | -2.36% | $12.65 | $12.93 | $12.65 | 7.86M |
| 2026-09-03 | $13.12 | +3.88% | $13.12 | $13.19 | $12.75 | 10.25M |
| 2026-09-02 | $12.63 | +3.69% | $12.54 | $12.87 | $12.49 | 9.67M |
| 2026-09-01 | $12.18 | -5.29% | $12.33 | $12.73 | $12.15 | 11.91M |
| 2026-08-31 | $12.86 | -1.00% | $12.97 | $13.02 | $12.37 | 11.29M |
| 2026-08-28 | $12.99 | -3.42% | $13.53 | $13.56 | $12.77 | 14.73M |
| 2026-08-27 | $13.45 | -1.32% | $13.57 | $13.66 | $13.27 | 12.44M |
| 2026-08-26 | $13.63 | -2.50% | $13.60 | $13.92 | $13.58 | 11.28M |
| 2026-08-25 | $13.98 | +1.60% | $13.56 | $14.08 | $13.35 | 12.00M |
| 2026-08-24 | $13.76 | +1.70% | $13.76 | $13.91 | $13.40 | 16.85M |
| 2026-08-21 | $13.53 | +5.05% | $13.23 | $13.56 | $13.15 | 16.07M |
| 2026-08-20 | $12.88 | +1.74% | $12.51 | $12.95 | $12.50 | 14.66M |
| 2026-08-19 | $12.66 | +10.57% | $12.13 | $12.70 | $12.06 | 16.24M |
| 2026-08-18 | $11.45 | -2.88% | $11.58 | $11.74 | $11.40 | 8.79M |
| 2026-08-17 | $11.79 | +1.64% | $11.73 | $12.03 | $11.59 | 9.18M |
| 2026-08-14 | $11.60 | +3.39% | $11.39 | $11.72 | $11.35 | 8.60M |
| 2026-08-13 | $11.22 | -2.69% | $11.42 | $11.44 | $11.08 | 14.89M |
| 2026-08-12 | $11.53 | -1.11% | $12.04 | $12.07 | $11.47 | 13.38M |
| 2026-08-11 | $11.66 | +0.60% | $11.54 | $11.84 | $11.48 | 12.32M |
| 2026-08-10 | $11.59 | +0.09% | $11.50 | $11.67 | $11.18 | 13.11M |
| 2026-08-07 | $11.58 | +7.82% | $11.53 | $11.87 | $11.38 | 32.24M |
| 2026-08-06 | $10.74 | +4.07% | $9.52 | $10.84 | $9.52 | 30.22M |
| 2026-08-05 | $10.32 | +7.72% | $10.17 | $10.48 | $10.11 | 27.21M |
| 2026-08-04 | $9.58 | +4.36% | $9.50 | $9.71 | $9.28 | 19.12M |
| 2026-08-03 | $9.18 | +2.57% | $8.92 | $9.19 | $8.83 | 12.42M |
| 2026-07-31 | $8.95 | -4.89% | $9.13 | $9.25 | $8.82 | 22.23M |
| 2026-07-30 | $9.41 | +5.02% | $9.19 | $9.44 | $9.03 | 13.34M |
| 2026-07-29 | $8.96 | -2.08% | $9.18 | $9.23 | $8.70 | 20.19M |
| 2026-07-28 | $9.15 | -3.89% | $9.35 | $9.37 | $9.05 | 12.61M |
| 2026-07-27 | $9.52 | +2.59% | $9.46 | $9.61 | $9.26 | 14.73M |
| 2026-07-24 | $9.28 | -0.11% | $9.40 | $9.49 | $9.24 | 12.20M |
| 2026-07-23 | $9.29 | -0.64% | $9.09 | $9.43 | $9.03 | 13.88M |
| 2026-07-22 | $9.35 | +3.20% | $9.35 | $9.76 | $9.29 | 13.78M |
| 2026-07-21 | $9.06 | +4.38% | $8.90 | $9.09 | $8.79 | 10.89M |
| 2026-07-20 | $8.68 | +0.70% | $8.65 | $8.81 | $8.61 | 8.21M |
| 2026-07-17 | $8.62 | -1.49% | $8.61 | $8.86 | $8.48 | 12.84M |
| 2026-07-16 | $8.75 | -6.42% | $9.17 | $9.21 | $8.66 | 13.87M |
| 2026-07-15 | $9.35 | -1.58% | $9.50 | $9.60 | $9.23 | 8.27M |
| 2026-07-14 | $9.50 | +0.53% | $9.88 | $9.88 | $9.45 | 9.12M |
| 2026-07-13 | $9.45 | -3.18% | $9.61 | $9.66 | $9.32 | 9.47M |
| 2026-07-10 | $9.76 | +0.21% | $9.66 | $9.89 | $9.57 | 7.56M |
| 2026-07-09 | $9.74 | +3.18% | $9.69 | $9.79 | $9.58 | 9.90M |
| 2026-07-08 | $9.44 | -3.77% | $9.54 | $9.67 | $9.17 | 10.30M |
| 2026-07-07 | $9.81 | -4.85% | $10.24 | $10.27 | $9.67 | 11.30M |
| 2026-07-06 | $10.31 | +1.68% | $10.40 | $10.49 | $10.06 | 10.85M |
| 2026-07-02 | $10.14 | +4.00% | $10.17 | $10.48 | $9.97 | 17.95M |
| 2026-07-01 | $9.75 | +0.31% | $9.74 | $10.22 | $9.74 | 9.93M |
| 2026-06-30 | $9.72 | -0.10% | $9.73 | $9.82 | $9.53 | 11.34M |
| 2026-06-29 | $9.73 | +0.21% | $9.63 | $9.82 | $9.48 | 13.51M |
| 2026-06-26 | $9.71 | +3.19% | $9.62 | $10.10 | $9.54 | 12.81M |
| 2026-06-25 | $9.41 | +0.43% | $9.65 | $9.67 | $9.21 | 10.31M |
| 2026-06-24 | $9.37 | -4.09% | $9.42 | $9.73 | $9.22 | 18.18M |
| 2026-06-23 | $9.77 | -4.68% | $9.90 | $10.02 | $9.73 | 14.16M |
| 2026-06-22 | $10.25 | -2.47% | $10.24 | $10.34 | $10.13 | 11.06M |
| 2026-06-18 | $10.51 | -4.71% | $11.05 | $11.21 | $10.27 | 27.18M |
| 2026-06-17 | $11.03 | -4.42% | $11.54 | $12.05 | $10.99 | 21.94M |
| 2026-06-16 | $11.54 | +3.04% | $11.39 | $11.64 | $11.27 | 15.19M |
| 2026-06-15 | $11.20 | +6.26% | $11.31 | $11.59 | $11.11 | 13.37M |
| 2026-06-12 | $10.54 | +2.93% | $10.34 | $10.65 | $10.21 | 11.61M |
| 2026-06-11 | $10.24 | +5.24% | $9.75 | $10.31 | $9.65 | 16.97M |
| 2026-06-10 | $9.73 | -6.98% | $10.10 | $10.26 | $9.69 | 13.04M |
| 2026-06-09 | $10.46 | -3.51% | $10.95 | $11.02 | $10.06 | 17.18M |
| 2026-06-08 | $10.84 | +0.46% | $10.77 | $11.02 | $10.55 | 18.06M |
| 2026-06-05 | $10.79 | -6.17% | $11.21 | $11.27 | $10.68 | 18.58M |
| 2026-06-04 | $11.50 | +2.50% | $11.47 | $11.76 | $11.34 | 9.87M |
| 2026-06-03 | $11.22 | -7.35% | $11.91 | $11.99 | $11.19 | 18.75M |
| 2026-06-02 | $12.11 | -3.12% | $12.59 | $12.74 | $11.97 | 13.87M |
| 2026-06-01 | $12.50 | -7.68% | $13.15 | $13.20 | $12.47 | 16.29M |
| 2026-05-29 | $13.54 | +7.63% | $12.62 | $13.58 | $12.58 | 20.72M |
| 2026-05-28 | $12.58 | +2.86% | $12.07 | $12.78 | $11.94 | 9.64M |
| 2026-05-27 | $12.23 | -3.09% | $12.31 | $12.50 | $12.20 | 8.16M |
| 2026-05-26 | $12.62 | +4.04% | $12.48 | $12.76 | $12.41 | 5.47M |