Equinox Gold Corp. (TSX:EQX)
Canada
· Delayed Price · Currency is CAD 19.29
-0.20 (-1.03%)
At close: Dec 5, 2025
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.57 | 19.90 | 19.19 | 19.29 | 19.29 | -1.03% | 2,077,560 |
| Dec 4, 2025 | 19.11 | 19.52 | 19.00 | 19.49 | 19.49 | 1.35% | 1,168,007 |
| Dec 3, 2025 | 19.55 | 19.76 | 19.06 | 19.23 | 19.23 | -1.44% | 1,812,082 |
| Dec 2, 2025 | 19.70 | 19.97 | 18.93 | 19.51 | 19.51 | -0.61% | 1,494,817 |
| Dec 1, 2025 | 19.63 | 19.89 | 19.31 | 19.63 | 19.63 | 0.36% | 2,513,578 |
| Nov 28, 2025 | 19.30 | 19.62 | 18.96 | 19.56 | 19.56 | 2.19% | 2,256,121 |
| Nov 27, 2025 | 18.83 | 19.17 | 18.80 | 19.14 | 19.14 | 0.84% | 595,350 |
| Nov 26, 2025 | 18.33 | 19.05 | 18.29 | 18.98 | 18.98 | 5.09% | 3,021,204 |
| Nov 25, 2025 | 17.93 | 18.30 | 17.75 | 18.06 | 18.06 | 0.17% | 2,514,230 |
| Nov 24, 2025 | 16.83 | 18.03 | 16.70 | 18.03 | 18.03 | 7.71% | 5,386,633 |
| Nov 21, 2025 | 17.06 | 17.11 | 16.60 | 16.74 | 16.74 | -1.99% | 3,107,782 |
| Nov 20, 2025 | 18.06 | 18.41 | 17.02 | 17.08 | 17.08 | -5.22% | 2,655,077 |
| Nov 19, 2025 | 18.00 | 18.18 | 17.44 | 18.02 | 18.02 | 2.44% | 2,529,906 |
| Nov 18, 2025 | 17.57 | 17.98 | 17.27 | 17.59 | 17.59 | 0.57% | 1,676,689 |
| Nov 17, 2025 | 17.76 | 18.01 | 17.33 | 17.49 | 17.49 | -2.02% | 1,788,312 |
| Nov 14, 2025 | 17.22 | 18.03 | 17.13 | 17.85 | 17.85 | -1.98% | 2,453,011 |
| Nov 13, 2025 | 18.42 | 18.94 | 18.08 | 18.21 | 18.21 | -1.03% | 3,588,126 |
| Nov 12, 2025 | 17.39 | 18.44 | 17.34 | 18.40 | 18.40 | 6.11% | 2,974,470 |
| Nov 11, 2025 | 17.24 | 17.44 | 17.01 | 17.34 | 17.34 | 1.40% | 1,882,607 |
| Nov 10, 2025 | 16.98 | 17.13 | 16.65 | 17.10 | 17.10 | 4.27% | 1,911,145 |
| Nov 7, 2025 | 16.24 | 16.41 | 15.96 | 16.40 | 16.40 | 1.86% | 2,237,962 |
| Nov 6, 2025 | 15.84 | 17.43 | 15.84 | 16.10 | 16.10 | 7.76% | 4,815,912 |
| Nov 5, 2025 | 14.88 | 15.09 | 14.58 | 14.94 | 14.94 | 2.54% | 2,041,101 |
| Nov 4, 2025 | 14.96 | 14.96 | 14.57 | 14.57 | 14.57 | -4.65% | 1,182,560 |
| Nov 3, 2025 | 15.37 | 15.63 | 15.15 | 15.28 | 15.28 | -0.84% | 1,203,293 |
| Oct 31, 2025 | 15.51 | 15.54 | 15.20 | 15.41 | 15.41 | -0.19% | 1,914,884 |
| Oct 30, 2025 | 15.23 | 15.65 | 15.17 | 15.44 | 15.44 | 1.51% | 1,643,104 |
| Oct 29, 2025 | 15.54 | 15.55 | 15.01 | 15.21 | 15.21 | 1.26% | 2,300,203 |
| Oct 28, 2025 | 14.48 | 15.06 | 14.34 | 15.02 | 15.02 | 1.35% | 3,493,072 |
| Oct 27, 2025 | 14.89 | 15.09 | 14.35 | 14.82 | 14.82 | -4.20% | 3,834,968 |
| Oct 24, 2025 | 15.45 | 15.75 | 15.42 | 15.47 | 15.47 | -1.21% | 2,194,167 |
| Oct 23, 2025 | 15.77 | 15.85 | 15.46 | 15.66 | 15.66 | 1.69% | 1,562,578 |
| Oct 22, 2025 | 14.83 | 15.52 | 14.82 | 15.40 | 15.40 | -0.13% | 2,726,153 |
| Oct 21, 2025 | 15.73 | 15.97 | 15.33 | 15.42 | 15.42 | -10.14% | 3,453,826 |
| Oct 20, 2025 | 17.25 | 17.45 | 16.94 | 17.16 | 17.16 | 1.78% | 2,998,666 |
| Oct 17, 2025 | 17.20 | 17.53 | 16.53 | 16.86 | 16.86 | -5.76% | 2,877,507 |
| Oct 16, 2025 | 17.95 | 18.15 | 17.58 | 17.89 | 17.89 | 0.85% | 3,399,519 |
| Oct 15, 2025 | 17.05 | 17.87 | 16.98 | 17.74 | 17.74 | 6.42% | 4,155,792 |
| Oct 14, 2025 | 16.50 | 17.07 | 16.50 | 16.67 | 16.67 | 2.33% | 3,376,811 |
| Oct 10, 2025 | 16.48 | 16.51 | 16.03 | 16.29 | 16.29 | 1.37% | 3,202,829 |
| Oct 9, 2025 | 17.00 | 17.00 | 15.75 | 16.07 | 16.07 | -4.52% | 2,522,658 |
| Oct 8, 2025 | 16.46 | 17.03 | 16.17 | 16.83 | 16.83 | 5.25% | 3,826,607 |
| Oct 7, 2025 | 15.56 | 16.47 | 15.56 | 15.99 | 15.99 | 3.43% | 3,507,658 |
| Oct 6, 2025 | 15.41 | 15.62 | 15.29 | 15.46 | 15.46 | 1.91% | 2,282,143 |
| Oct 3, 2025 | 15.29 | 15.31 | 15.01 | 15.17 | 15.17 | -0.59% | 1,940,264 |
| Oct 2, 2025 | 15.40 | 15.45 | 14.83 | 15.26 | 15.26 | 0.39% | 2,235,252 |
| Oct 1, 2025 | 15.73 | 15.90 | 15.19 | 15.20 | 15.20 | -2.50% | 2,969,649 |
| Sep 30, 2025 | 15.50 | 16.01 | 15.47 | 15.59 | 15.59 | -0.89% | 2,848,064 |
| Sep 29, 2025 | 15.33 | 15.92 | 15.33 | 15.73 | 15.73 | 4.66% | 3,002,147 |
| Sep 26, 2025 | 14.92 | 15.05 | 14.62 | 15.03 | 15.03 | 1.49% | 1,954,334 |
| Sep 25, 2025 | 14.67 | 14.94 | 14.63 | 14.81 | 14.81 | 1.51% | 2,122,819 |
| Sep 24, 2025 | 14.92 | 14.98 | 14.58 | 14.59 | 14.59 | -2.01% | 1,481,760 |
| Sep 23, 2025 | 15.29 | 15.40 | 14.80 | 14.89 | 14.89 | -1.91% | 2,486,215 |
| Sep 22, 2025 | 15.20 | 15.28 | 14.70 | 15.18 | 15.18 | 2.50% | 3,012,796 |
| Sep 19, 2025 | 14.43 | 14.90 | 14.31 | 14.81 | 14.81 | 3.06% | 6,258,628 |
| Sep 18, 2025 | 14.27 | 14.41 | 14.14 | 14.37 | 14.37 | 0.28% | 1,370,304 |
| Sep 17, 2025 | 14.25 | 14.71 | 14.23 | 14.33 | 14.33 | -1.38% | 2,256,967 |
| Sep 16, 2025 | 14.96 | 14.97 | 14.42 | 14.53 | 14.53 | -2.68% | 2,707,370 |
| Sep 15, 2025 | 14.78 | 15.32 | 14.78 | 14.93 | 14.93 | 1.50% | 3,046,393 |
| Sep 12, 2025 | 15.27 | 15.29 | 14.52 | 14.71 | 14.71 | -2.90% | 2,965,522 |
| Sep 11, 2025 | 14.69 | 15.24 | 14.62 | 15.15 | 15.15 | 1.61% | 3,223,184 |
| Sep 10, 2025 | 13.98 | 15.02 | 13.97 | 14.91 | 14.91 | 8.20% | 4,786,643 |
| Sep 9, 2025 | 13.67 | 13.83 | 13.54 | 13.78 | 13.78 | 1.40% | 2,419,426 |
| Sep 8, 2025 | 13.74 | 13.76 | 13.49 | 13.59 | 13.59 | 0.44% | 2,879,739 |
| Sep 5, 2025 | 12.70 | 13.64 | 12.52 | 13.53 | 13.53 | 9.02% | 6,397,607 |
| Sep 4, 2025 | 12.47 | 12.55 | 12.28 | 12.41 | 12.41 | -1.35% | 1,874,693 |
| Sep 3, 2025 | 12.75 | 12.81 | 12.47 | 12.58 | 12.58 | -0.08% | 2,725,763 |
| Sep 2, 2025 | 12.35 | 12.69 | 12.15 | 12.59 | 12.59 | 4.83% | 3,569,734 |
| Aug 29, 2025 | 11.35 | 12.02 | 11.35 | 12.01 | 12.01 | 5.63% | 2,990,095 |
| Aug 28, 2025 | 11.41 | 11.41 | 11.26 | 11.37 | 11.37 | 0.44% | 1,915,860 |
| Aug 27, 2025 | 11.30 | 11.35 | 11.18 | 11.32 | 11.32 | -0.53% | 1,243,275 |
| Aug 26, 2025 | 11.25 | 11.43 | 11.22 | 11.38 | 11.38 | 1.43% | 3,509,922 |
| Aug 25, 2025 | 11.25 | 11.44 | 11.18 | 11.22 | 11.22 | 1.36% | 2,374,729 |
| Aug 22, 2025 | 10.89 | 11.18 | 10.84 | 11.07 | 11.07 | 0.54% | 1,306,747 |
| Aug 21, 2025 | 10.69 | 11.01 | 10.60 | 11.01 | 11.01 | 2.61% | 2,379,067 |
| Aug 20, 2025 | 10.61 | 10.78 | 10.51 | 10.73 | 10.73 | 2.48% | 2,497,056 |
| Aug 19, 2025 | 11.00 | 11.00 | 10.46 | 10.47 | 10.47 | -4.73% | 2,399,568 |
| Aug 18, 2025 | 11.03 | 11.03 | 10.69 | 10.99 | 10.99 | -0.27% | 1,989,171 |
| Aug 15, 2025 | 10.90 | 11.27 | 10.76 | 11.02 | 11.02 | 2.04% | 4,230,647 |
| Aug 14, 2025 | 9.75 | 10.90 | 9.75 | 10.80 | 10.80 | 15.14% | 7,449,671 |
| Aug 13, 2025 | 9.41 | 9.47 | 9.35 | 9.38 | 9.38 | 0.11% | 1,744,663 |
| Aug 12, 2025 | 9.12 | 9.38 | 9.02 | 9.37 | 9.37 | 2.85% | 1,487,473 |
| Aug 11, 2025 | 8.67 | 9.14 | 8.67 | 9.11 | 9.11 | 2.47% | 1,772,122 |
| Aug 8, 2025 | 9.06 | 9.22 | 8.78 | 8.89 | 8.89 | -1.22% | 1,758,411 |
| Aug 7, 2025 | 9.20 | 9.26 | 8.92 | 9.00 | 9.00 | -0.33% | 2,123,821 |
| Aug 6, 2025 | 8.80 | 9.03 | 8.76 | 9.03 | 9.03 | 2.38% | 1,400,423 |
| Aug 5, 2025 | 8.61 | 8.83 | 8.55 | 8.82 | 8.82 | 5.63% | 2,179,146 |
| Aug 1, 2025 | 8.59 | 8.61 | 8.30 | 8.35 | 8.35 | -1.07% | 1,530,864 |
| Jul 31, 2025 | 8.55 | 8.71 | 8.41 | 8.44 | 8.44 | -0.47% | 1,415,175 |
| Jul 30, 2025 | 8.65 | 8.75 | 8.47 | 8.48 | 8.48 | -2.86% | 1,619,653 |
| Jul 29, 2025 | 8.66 | 8.78 | 8.59 | 8.73 | 8.73 | 0.92% | 1,425,158 |
| Jul 28, 2025 | 8.74 | 8.74 | 8.47 | 8.65 | 8.65 | -1.03% | 1,398,022 |
| Jul 25, 2025 | 8.57 | 8.76 | 8.55 | 8.74 | 8.74 | 1.04% | 1,133,809 |
| Jul 24, 2025 | 8.53 | 8.75 | 8.48 | 8.65 | 8.65 | -0.12% | 1,025,098 |
| Jul 23, 2025 | 8.80 | 8.89 | 8.63 | 8.66 | 8.66 | -2.04% | 1,590,885 |
| Jul 22, 2025 | 8.95 | 9.00 | 8.79 | 8.84 | 8.84 | - | 2,613,666 |
| Jul 21, 2025 | 8.77 | 8.94 | 8.71 | 8.84 | 8.84 | 2.91% | 2,250,985 |
| Jul 18, 2025 | 8.65 | 8.70 | 8.53 | 8.59 | 8.59 | -0.12% | 1,170,146 |
| Jul 17, 2025 | 8.39 | 8.68 | 8.27 | 8.60 | 8.60 | 1.42% | 4,693,756 |
| Jul 16, 2025 | 8.59 | 8.79 | 8.45 | 8.48 | 8.48 | 0.95% | 3,168,370 |