Equinox Gold Corp. (TSX:EQX)
Canada
· Delayed Price · Currency is CAD 22.42
-0.15 (-0.66%)
Mar 9, 2026, 4:00 PM EST
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.80 | 22.14 | 20.95 | 22.07 | - | -2.22% | 1,208,122 |
| Mar 6, 2026 | 21.88 | 22.94 | 21.50 | 22.57 | 22.57 | 0.53% | 3,666,071 |
| Mar 5, 2026 | 22.96 | 23.00 | 21.91 | 22.45 | 22.45 | -3.94% | 2,216,928 |
| Mar 4, 2026 | 24.10 | 24.17 | 22.85 | 23.37 | 23.37 | -0.81% | 3,238,391 |
| Mar 3, 2026 | 23.96 | 24.20 | 23.02 | 23.56 | 23.56 | -8.04% | 3,044,043 |
| Mar 2, 2026 | 25.80 | 25.85 | 24.85 | 25.62 | 25.62 | 0.08% | 2,703,861 |
| Feb 27, 2026 | 25.39 | 25.85 | 25.04 | 25.60 | 25.60 | 1.71% | 4,049,230 |
| Feb 26, 2026 | 24.52 | 25.27 | 24.51 | 25.17 | 25.17 | 1.70% | 2,162,761 |
| Feb 25, 2026 | 25.69 | 25.75 | 24.73 | 24.75 | 24.75 | -2.64% | 2,792,204 |
| Feb 24, 2026 | 24.04 | 25.87 | 24.01 | 25.42 | 25.42 | 3.84% | 4,534,127 |
| Feb 23, 2026 | 23.48 | 24.91 | 23.25 | 24.48 | 24.48 | 6.25% | 3,030,106 |
| Feb 20, 2026 | 23.30 | 24.17 | 22.89 | 23.04 | 23.04 | -0.90% | 2,403,322 |
| Feb 19, 2026 | 20.92 | 23.36 | 20.74 | 23.25 | 23.25 | 8.44% | 2,878,652 |
| Feb 18, 2026 | 20.90 | 21.49 | 20.63 | 21.44 | 21.44 | 4.23% | 2,215,942 |
| Feb 17, 2026 | 20.79 | 20.92 | 19.95 | 20.57 | 20.57 | -4.46% | 3,534,171 |
| Feb 13, 2026 | 21.01 | 21.76 | 20.88 | 21.53 | 21.53 | 5.02% | 3,565,889 |
| Feb 12, 2026 | 21.99 | 22.15 | 20.48 | 20.50 | 20.50 | -7.62% | 2,454,345 |
| Feb 11, 2026 | 22.10 | 22.36 | 21.50 | 22.19 | 22.19 | 3.11% | 2,074,243 |
| Feb 10, 2026 | 20.98 | 21.74 | 20.84 | 21.52 | 21.52 | 1.80% | 1,961,441 |
| Feb 9, 2026 | 20.05 | 21.15 | 19.94 | 21.14 | 21.14 | 5.96% | 1,702,145 |
| Feb 6, 2026 | 19.30 | 19.97 | 19.22 | 19.95 | 19.95 | 5.95% | 4,772,434 |
| Feb 5, 2026 | 20.04 | 20.24 | 18.80 | 18.83 | 18.83 | -9.90% | 3,599,502 |
| Feb 4, 2026 | 21.35 | 21.36 | 19.83 | 20.90 | 20.90 | 1.51% | 3,266,339 |
| Feb 3, 2026 | 20.50 | 20.76 | 19.86 | 20.59 | 20.59 | 6.30% | 3,565,496 |
| Feb 2, 2026 | 19.29 | 20.10 | 18.94 | 19.37 | 19.37 | -0.56% | 3,702,990 |
| Jan 30, 2026 | 19.81 | 20.67 | 19.22 | 19.48 | 19.48 | -10.19% | 3,896,489 |
| Jan 29, 2026 | 23.40 | 23.47 | 21.12 | 21.69 | 21.69 | -6.83% | 4,628,183 |
| Jan 28, 2026 | 23.15 | 23.29 | 22.38 | 23.28 | 23.28 | 1.79% | 3,121,025 |
| Jan 27, 2026 | 22.40 | 22.93 | 21.52 | 22.87 | 22.87 | 2.14% | 2,822,695 |
| Jan 26, 2026 | 22.67 | 23.49 | 22.31 | 22.39 | 22.39 | 1.08% | 4,069,862 |
| Jan 23, 2026 | 22.12 | 22.39 | 21.64 | 22.15 | 22.15 | 0.59% | 2,933,594 |
| Jan 22, 2026 | 20.57 | 22.09 | 20.49 | 22.02 | 22.02 | 7.21% | 3,180,546 |
| Jan 21, 2026 | 22.01 | 22.12 | 20.17 | 20.54 | 20.54 | -5.04% | 4,361,765 |
| Jan 20, 2026 | 20.66 | 21.66 | 20.44 | 21.63 | 21.63 | 5.31% | 3,473,692 |
| Jan 19, 2026 | 20.16 | 20.54 | 20.08 | 20.54 | 20.54 | 3.53% | 1,399,153 |
| Jan 16, 2026 | 20.01 | 20.05 | 19.12 | 19.84 | 19.84 | -2.07% | 2,120,564 |
| Jan 15, 2026 | 20.20 | 20.61 | 19.89 | 20.26 | 20.26 | -0.54% | 2,135,183 |
| Jan 14, 2026 | 20.69 | 20.98 | 19.98 | 20.37 | 20.37 | 0.59% | 2,765,328 |
| Jan 13, 2026 | 20.40 | 21.03 | 20.12 | 20.25 | 20.25 | 0.70% | 2,558,657 |
| Jan 12, 2026 | 20.30 | 20.51 | 19.98 | 20.11 | 20.11 | 2.29% | 2,332,366 |
| Jan 9, 2026 | 20.47 | 20.58 | 19.37 | 19.66 | 19.66 | -3.34% | 3,171,945 |
| Jan 8, 2026 | 19.55 | 20.34 | 19.42 | 20.34 | 20.34 | 1.35% | 2,129,479 |
| Jan 7, 2026 | 19.50 | 20.09 | 19.08 | 20.07 | 20.07 | 0.15% | 2,326,277 |
| Jan 6, 2026 | 20.03 | 20.19 | 19.63 | 20.04 | 20.04 | 1.73% | 1,873,402 |
| Jan 5, 2026 | 19.22 | 20.20 | 19.18 | 19.70 | 19.70 | 4.56% | 2,664,786 |
| Jan 2, 2026 | 19.71 | 19.71 | 18.32 | 18.84 | 18.84 | -2.33% | 1,915,824 |
| Dec 31, 2025 | 19.28 | 19.62 | 19.21 | 19.29 | 19.29 | -0.82% | 879,678 |
| Dec 30, 2025 | 19.66 | 19.97 | 19.39 | 19.45 | 19.45 | 1.57% | 1,362,630 |
| Dec 29, 2025 | 19.39 | 19.60 | 18.97 | 19.15 | 19.15 | -4.06% | 2,060,175 |
| Dec 24, 2025 | 20.35 | 20.40 | 19.72 | 19.96 | 19.96 | -2.20% | 679,243 |
| Dec 23, 2025 | 20.52 | 20.55 | 20.03 | 20.41 | 20.41 | -0.34% | 2,082,573 |
| Dec 22, 2025 | 20.01 | 20.57 | 19.81 | 20.48 | 20.48 | 4.65% | 2,204,203 |
| Dec 19, 2025 | 19.05 | 19.72 | 19.01 | 19.57 | 19.57 | 3.16% | 7,294,355 |
| Dec 18, 2025 | 19.02 | 19.52 | 18.83 | 18.97 | 18.97 | -1.15% | 2,642,038 |
| Dec 17, 2025 | 19.49 | 19.69 | 18.85 | 19.19 | 19.19 | 0.37% | 1,580,916 |
| Dec 16, 2025 | 19.19 | 19.59 | 18.60 | 19.12 | 19.12 | -0.52% | 2,346,491 |
| Dec 15, 2025 | 20.25 | 20.25 | 18.91 | 19.22 | 19.22 | -4.99% | 3,740,952 |
| Dec 12, 2025 | 20.74 | 20.78 | 19.86 | 20.23 | 20.23 | -0.05% | 2,587,630 |
| Dec 11, 2025 | 19.83 | 20.74 | 19.61 | 20.24 | 20.24 | 2.02% | 2,355,260 |
| Dec 10, 2025 | 19.26 | 19.97 | 18.96 | 19.84 | 19.84 | 2.27% | 1,876,441 |
| Dec 9, 2025 | 18.75 | 19.42 | 18.68 | 19.40 | 19.40 | 4.13% | 1,542,306 |
| Dec 8, 2025 | 19.18 | 19.29 | 18.61 | 18.63 | 18.63 | -3.42% | 1,864,019 |
| Dec 5, 2025 | 19.57 | 19.90 | 19.19 | 19.29 | 19.29 | -1.03% | 2,094,660 |
| 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% | 1,812,882 |
| 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% | 2,255,221 |
| 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 |