Equinox Gold Corp. (FRA:1LRC)
Germany
· Delayed Price · Currency is EUR 12.05
+0.50 (4.33%)
Last updated: Dec 5, 2025, 8:06 AM CET
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.05 | 12.20 | 12.05 | 12.07 | 12.07 | 4.46% | 270 |
| Dec 4, 2025 | 11.61 | 11.65 | 11.55 | 11.55 | 11.55 | -2.57% | 3,000 |
| Dec 3, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.79% | - |
| Dec 2, 2025 | 12.06 | 12.10 | 11.76 | 11.95 | 11.95 | -1.24% | 1,968 |
| Dec 1, 2025 | 12.09 | 12.47 | 12.04 | 12.10 | 12.10 | 0.83% | 4,170 |
| Nov 28, 2025 | 11.70 | 12.00 | 11.70 | 12.00 | 12.00 | 2.35% | 1,192 |
| Nov 27, 2025 | 11.56 | 11.73 | 11.56 | 11.73 | 11.73 | 1.65% | 2,000 |
| Nov 26, 2025 | 11.01 | 11.54 | 11.01 | 11.54 | 11.54 | 3.97% | 540 |
| Nov 25, 2025 | 11.04 | 11.10 | 11.04 | 11.10 | 11.10 | 1.70% | 500 |
| Nov 24, 2025 | 10.16 | 10.91 | 10.16 | 10.91 | 10.91 | 5.56% | 310 |
| Nov 21, 2025 | 10.30 | 10.34 | 10.12 | 10.34 | 10.34 | -3.14% | 1,240 |
| Nov 20, 2025 | 10.85 | 11.27 | 10.58 | 10.67 | 10.67 | -1.07% | 3,500 |
| Nov 19, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.37% | - |
| Nov 18, 2025 | 10.49 | 10.75 | 10.49 | 10.75 | 10.75 | -2.27% | 164 |
| Nov 17, 2025 | 11.04 | 11.04 | 11.00 | 11.00 | 11.00 | -0.09% | 600 |
| Nov 14, 2025 | 11.09 | 11.29 | 10.40 | 11.01 | 11.01 | -0.77% | 1,240 |
| Nov 13, 2025 | 11.52 | 11.58 | 11.09 | 11.09 | 11.09 | -1.86% | 766 |
| Nov 12, 2025 | 10.58 | 11.30 | 10.58 | 11.30 | 11.30 | 6.60% | 1,900 |
| Nov 11, 2025 | 10.55 | 10.79 | 10.50 | 10.60 | 10.60 | 1.39% | 8,683 |
| Nov 10, 2025 | 10.55 | 10.55 | 10.39 | 10.46 | 10.46 | 3.57% | 2,500 |
| Nov 7, 2025 | 9.90 | 10.15 | 9.88 | 10.10 | 10.10 | -1.17% | 1,382 |
| Nov 6, 2025 | 9.48 | 10.32 | 9.33 | 10.22 | 10.22 | 11.03% | 6,540 |
| Nov 5, 2025 | 9.03 | 9.20 | 9.03 | 9.20 | 9.20 | 2.22% | 1,420 |
| Nov 4, 2025 | 9.43 | 9.43 | 9.00 | 9.00 | 9.00 | -5.76% | 6,280 |
| Nov 3, 2025 | 9.48 | 9.75 | 9.48 | 9.55 | 9.55 | 0.91% | 1,070 |
| Oct 31, 2025 | 9.36 | 9.63 | 9.36 | 9.46 | 9.46 | -0.25% | 4,310 |
| Oct 30, 2025 | 9.40 | 9.60 | 9.40 | 9.49 | 9.49 | 0.42% | 420 |
| Oct 29, 2025 | 9.25 | 9.82 | 9.25 | 9.45 | 9.45 | 9.10% | 2,294 |
| Oct 28, 2025 | 8.81 | 8.81 | 8.66 | 8.66 | 8.66 | -3.02% | 6,074 |
| Oct 27, 2025 | 9.70 | 9.70 | 8.93 | 8.93 | 8.93 | -7.40% | 6,861 |
| Oct 24, 2025 | 9.83 | 9.83 | 9.30 | 9.64 | 9.64 | 0.56% | 7,460 |
| Oct 23, 2025 | 9.51 | 9.95 | 9.50 | 9.59 | 9.59 | 2.57% | 8,670 |
| Oct 22, 2025 | 9.45 | 9.56 | 8.80 | 9.35 | 9.35 | -2.38% | 16,653 |
| Oct 21, 2025 | 10.15 | 10.27 | 9.26 | 9.58 | 9.58 | -9.39% | 25,936 |
| Oct 20, 2025 | 10.70 | 10.70 | 10.17 | 10.57 | 10.57 | 2.22% | 4,230 |
| Oct 17, 2025 | 10.90 | 10.90 | 10.09 | 10.34 | 10.34 | -5.18% | 7,331 |
| Oct 16, 2025 | 10.75 | 11.01 | 10.70 | 10.91 | 10.91 | 1.58% | 4,450 |
| Oct 15, 2025 | 10.18 | 10.96 | 10.18 | 10.74 | 10.74 | 3.52% | 4,410 |
| Oct 14, 2025 | 10.40 | 10.40 | 10.22 | 10.37 | 10.37 | -1.85% | 3,363 |
| Oct 13, 2025 | 10.22 | 10.58 | 10.22 | 10.57 | 10.57 | 6.10% | 9,896 |
| Oct 10, 2025 | 9.78 | 10.04 | 9.70 | 9.96 | 9.96 | 0.59% | 6,750 |
| Oct 9, 2025 | 10.24 | 10.50 | 9.81 | 9.90 | 9.90 | -5.40% | 3,950 |
| Oct 8, 2025 | 10.01 | 10.50 | 10.00 | 10.47 | 10.47 | 7.18% | 3,350 |
| Oct 7, 2025 | 9.47 | 10.00 | 9.20 | 9.76 | 9.76 | 4.41% | 4,025 |
| Oct 6, 2025 | 9.29 | 9.38 | 9.29 | 9.35 | 9.35 | -0.49% | 4,615 |
| Oct 3, 2025 | 9.27 | 9.40 | 9.27 | 9.40 | 9.40 | 1.49% | 600 |
| Oct 2, 2025 | 9.27 | 9.40 | 9.10 | 9.26 | 9.26 | -1.20% | 2,370 |
| Oct 1, 2025 | 9.49 | 9.65 | 9.37 | 9.37 | 9.37 | -2.37% | 4,682 |
| Sep 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.12% | - |
| Sep 29, 2025 | 9.38 | 9.73 | 9.38 | 9.61 | 9.61 | 4.71% | 4,910 |
| Sep 26, 2025 | 9.09 | 9.18 | 9.00 | 9.18 | 9.18 | 1.68% | 150 |
| Sep 25, 2025 | 9.05 | 9.17 | 8.94 | 9.03 | 9.03 | -0.20% | 10,790 |
| Sep 24, 2025 | 9.07 | 9.15 | 9.05 | 9.05 | 9.05 | -1.03% | 522 |
| Sep 23, 2025 | 9.25 | 9.30 | 9.14 | 9.14 | 9.14 | -1.72% | 630 |
| Sep 22, 2025 | 9.12 | 9.47 | 9.12 | 9.30 | 9.30 | 4.03% | 4,330 |
| Sep 19, 2025 | 8.89 | 9.13 | 8.89 | 8.94 | 8.94 | 2.50% | 8,320 |
| Sep 18, 2025 | 8.71 | 8.85 | 8.70 | 8.72 | 8.72 | -1.78% | 970 |
| Sep 17, 2025 | 8.72 | 8.93 | 8.60 | 8.88 | 8.88 | 0.32% | 17,620 |
| Sep 16, 2025 | 9.17 | 9.38 | 8.85 | 8.85 | 8.85 | -5.59% | 13,561 |
| Sep 15, 2025 | 9.11 | 9.38 | 8.88 | 9.38 | 9.38 | 4.32% | 3,007 |
| Sep 12, 2025 | 9.32 | 9.56 | 8.99 | 8.99 | 8.99 | -3.44% | 4,850 |
| Sep 11, 2025 | 9.11 | 9.37 | 9.03 | 9.31 | 9.31 | 2.29% | 8,399 |
| Sep 10, 2025 | 8.50 | 9.12 | 8.43 | 9.10 | 9.10 | 6.73% | 17,880 |
| Sep 9, 2025 | 8.38 | 8.53 | 8.38 | 8.53 | 8.53 | 1.33% | 1,350 |
| Sep 8, 2025 | 8.50 | 8.60 | 8.37 | 8.41 | 8.41 | 4.76% | 3,705 |
| Sep 5, 2025 | 7.67 | 8.03 | 7.67 | 8.03 | 8.03 | 3.67% | 17,960 |
| Sep 4, 2025 | 7.62 | 7.75 | 7.60 | 7.75 | 7.75 | -1.20% | 3,884 |
| Sep 3, 2025 | 7.91 | 8.00 | 7.84 | 7.84 | 7.84 | 0.41% | 1,920 |
| Sep 2, 2025 | 7.74 | 7.89 | 7.55 | 7.81 | 7.81 | -0.89% | 7,438 |
| Sep 1, 2025 | 7.64 | 8.00 | 7.55 | 7.88 | 7.88 | 6.49% | 20,830 |
| Aug 29, 2025 | 7.22 | 7.40 | 7.09 | 7.40 | 7.40 | 5.38% | 7,301 |
| Aug 28, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.54% | - |
| Aug 27, 2025 | 7.15 | 7.15 | 7.06 | 7.06 | 7.06 | 1.29% | 1,660 |
| Aug 26, 2025 | 6.85 | 6.97 | 6.85 | 6.97 | 6.97 | -0.03% | 1,310 |
| Aug 25, 2025 | 6.82 | 6.97 | 6.82 | 6.97 | 6.97 | 2.32% | 429 |
| Aug 22, 2025 | 6.73 | 6.81 | 6.69 | 6.81 | 6.81 | -0.32% | 925 |
| Aug 21, 2025 | 6.61 | 6.84 | 6.61 | 6.84 | 6.84 | 3.36% | 322 |
| Aug 20, 2025 | 6.50 | 6.61 | 6.48 | 6.61 | 6.61 | 0.49% | 1,090 |
| Aug 19, 2025 | 6.82 | 6.82 | 6.58 | 6.58 | 6.58 | -3.94% | 38 |
| Aug 18, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.41% | - |
| Aug 15, 2025 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 2.72% | 420 |
| Aug 14, 2025 | 5.99 | 6.77 | 5.99 | 6.77 | 6.77 | 14.83% | 16,820 |
| Aug 13, 2025 | 5.77 | 5.89 | 5.77 | 5.89 | 5.89 | 1.45% | 90 |
| Aug 12, 2025 | 5.60 | 5.81 | 5.60 | 5.81 | 5.81 | 4.61% | 1,000 |
| Aug 11, 2025 | 5.38 | 5.55 | 5.38 | 5.55 | 5.55 | -3.41% | 1,620 |
| Aug 8, 2025 | 5.56 | 5.75 | 5.56 | 5.75 | 5.75 | 0.21% | 683 |
| Aug 7, 2025 | 5.54 | 5.74 | 5.54 | 5.74 | 5.74 | 5.79% | 250 |
| Aug 6, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.65% | - |
| Aug 5, 2025 | 5.37 | 5.41 | 5.33 | 5.33 | 5.33 | -1.04% | 2,200 |
| Aug 4, 2025 | 5.18 | 5.45 | 5.18 | 5.39 | 5.39 | 2.63% | 14,825 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -2.92% | - |
| Jul 31, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.67% | - |
| Jul 30, 2025 | 5.42 | 5.58 | 5.37 | 5.37 | 5.37 | -2.11% | 13,974 |
| Jul 29, 2025 | 5.34 | 5.49 | 5.34 | 5.49 | 5.49 | 2.50% | 2,040 |
| Jul 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.02% | 350 |
| Jul 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.68% | - |
| Jul 24, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.11% | 550 |
| Jul 23, 2025 | 5.43 | 5.54 | 5.43 | 5.44 | 5.44 | -0.15% | 2,417 |
| Jul 22, 2025 | 5.43 | 5.45 | 5.43 | 5.45 | 5.45 | -1.45% | 4,000 |
| Jul 21, 2025 | 5.36 | 5.61 | 5.36 | 5.53 | 5.53 | 0.73% | 3,050 |