Equinox Gold Corp. (TSX:EQX)
Canada
· Delayed Price · Currency is CAD 18.95
-0.57 (-2.92%)
Apr 28, 2026, 4:00 PM EST
Equinox Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.01 | 19.26 | 18.64 | 18.95 | 18.95 | -2.92% | 1,709,409 |
| Apr 27, 2026 | 19.34 | 19.57 | 18.99 | 19.52 | 19.52 | -0.20% | 1,472,888 |
| Apr 24, 2026 | 19.42 | 19.65 | 19.02 | 19.56 | 19.56 | 1.29% | 1,470,695 |
| Apr 23, 2026 | 19.53 | 19.73 | 18.77 | 19.31 | 19.31 | -1.98% | 1,802,709 |
| Apr 22, 2026 | 19.83 | 20.02 | 19.51 | 19.70 | 19.70 | 1.76% | 1,636,119 |
| Apr 21, 2026 | 20.72 | 20.72 | 19.34 | 19.36 | 19.36 | -7.98% | 3,288,918 |
| Apr 20, 2026 | 21.08 | 21.37 | 20.70 | 21.04 | 21.04 | -1.54% | 2,521,112 |
| Apr 17, 2026 | 20.76 | 21.85 | 20.76 | 21.37 | 21.37 | 5.27% | 3,482,578 |
| Apr 16, 2026 | 20.89 | 21.17 | 20.28 | 20.30 | 20.30 | -2.07% | 2,270,751 |
| Apr 15, 2026 | 21.36 | 21.42 | 20.64 | 20.73 | 20.73 | -3.67% | 1,612,639 |
| Apr 14, 2026 | 21.10 | 21.57 | 20.92 | 21.52 | 21.52 | 3.46% | 1,716,309 |
| Apr 13, 2026 | 20.42 | 20.86 | 20.26 | 20.80 | 20.80 | -0.29% | 1,936,581 |
| Apr 10, 2026 | 20.74 | 21.11 | 20.64 | 20.86 | 20.86 | 1.41% | 1,282,063 |
| Apr 9, 2026 | 21.38 | 21.60 | 20.48 | 20.57 | 20.57 | -2.88% | 2,201,971 |
| Apr 8, 2026 | 21.83 | 21.88 | 20.68 | 21.18 | 21.18 | 3.27% | 3,659,825 |
| Apr 7, 2026 | 20.38 | 20.53 | 19.70 | 20.51 | 20.51 | 0.89% | 1,846,821 |
| Apr 6, 2026 | 20.32 | 20.60 | 20.12 | 20.33 | 20.33 | 0.05% | 2,313,007 |
| Apr 2, 2026 | 19.61 | 20.74 | 19.52 | 20.32 | 20.32 | -2.21% | 2,839,633 |
| Apr 1, 2026 | 20.61 | 21.22 | 20.12 | 20.78 | 20.78 | 3.43% | 3,042,114 |
| Mar 31, 2026 | 18.65 | 20.21 | 18.57 | 20.09 | 20.09 | 11.49% | 3,503,651 |
| Mar 30, 2026 | 17.93 | 18.40 | 17.76 | 18.02 | 18.02 | 3.38% | 2,034,098 |
| Mar 27, 2026 | 16.75 | 17.72 | 16.66 | 17.43 | 17.43 | 4.18% | 2,376,777 |
| Mar 26, 2026 | 17.31 | 17.86 | 16.59 | 16.73 | 16.73 | -7.11% | 4,006,498 |
| Mar 25, 2026 | 18.28 | 18.42 | 17.76 | 18.01 | 18.01 | 4.10% | 2,541,617 |
| Mar 24, 2026 | 17.18 | 17.43 | 16.71 | 17.30 | 17.30 | -0.52% | 2,388,670 |
| Mar 23, 2026 | 16.51 | 17.68 | 16.50 | 17.39 | 17.39 | 5.91% | 5,819,144 |
| Mar 20, 2026 | 17.17 | 17.20 | 16.09 | 16.42 | 16.42 | -3.58% | 10,328,186 |
| Mar 19, 2026 | 16.90 | 17.48 | 16.51 | 17.03 | 17.03 | -7.55% | 3,293,566 |
| Mar 18, 2026 | 19.05 | 19.23 | 18.34 | 18.42 | 18.42 | -7.06% | 2,414,950 |
| Mar 17, 2026 | 20.50 | 20.81 | 19.72 | 19.82 | 19.82 | -2.51% | 1,506,613 |
| Mar 16, 2026 | 19.94 | 20.57 | 19.86 | 20.33 | 20.33 | 1.60% | 1,518,624 |
| Mar 13, 2026 | 21.40 | 21.68 | 19.96 | 20.01 | 20.01 | -7.75% | 3,288,247 |
| Mar 12, 2026 | 21.66 | 21.93 | 20.90 | 21.69 | 21.69 | -0.50% | 1,929,500 |
| Mar 11, 2026 | 22.22 | 22.22 | 21.31 | 21.80 | 21.78 | -2.90% | 1,490,190 |
| Mar 10, 2026 | 22.86 | 23.10 | 22.33 | 22.45 | 22.43 | 0.13% | 1,499,319 |
| Mar 9, 2026 | 21.80 | 22.50 | 20.95 | 22.42 | 22.40 | -0.66% | 1,758,910 |
| Mar 6, 2026 | 21.88 | 22.94 | 21.50 | 22.57 | 22.55 | 0.53% | 3,666,071 |
| Mar 5, 2026 | 22.96 | 23.00 | 21.91 | 22.45 | 22.43 | -3.94% | 2,246,228 |
| Mar 4, 2026 | 24.10 | 24.17 | 22.85 | 23.37 | 23.35 | -0.81% | 3,295,054 |
| Mar 3, 2026 | 23.96 | 24.20 | 23.02 | 23.56 | 23.54 | -8.04% | 3,044,243 |
| Mar 2, 2026 | 25.80 | 25.85 | 24.85 | 25.62 | 25.60 | 0.08% | 2,729,161 |
| Feb 27, 2026 | 25.39 | 25.85 | 25.04 | 25.60 | 25.58 | 1.71% | 4,049,330 |
| Feb 26, 2026 | 24.52 | 25.27 | 24.51 | 25.17 | 25.15 | 1.70% | 2,162,739 |
| Feb 25, 2026 | 25.69 | 25.75 | 24.73 | 24.75 | 24.73 | -2.64% | 2,792,204 |
| Feb 24, 2026 | 24.04 | 25.87 | 24.01 | 25.42 | 25.40 | 3.84% | 4,534,103 |
| Feb 23, 2026 | 23.48 | 24.91 | 23.25 | 24.48 | 24.46 | 6.25% | 3,040,906 |
| Feb 20, 2026 | 23.30 | 24.17 | 22.89 | 23.04 | 23.02 | -0.90% | 2,403,322 |
| Feb 19, 2026 | 20.92 | 23.36 | 20.74 | 23.25 | 23.23 | 8.44% | 2,888,452 |
| Feb 18, 2026 | 20.90 | 21.49 | 20.63 | 21.44 | 21.42 | 4.23% | 2,216,242 |
| Feb 17, 2026 | 20.79 | 20.92 | 19.95 | 20.57 | 20.55 | -4.46% | 3,534,571 |
| Feb 13, 2026 | 21.01 | 21.76 | 20.88 | 21.53 | 21.51 | 5.02% | 3,565,889 |
| Feb 12, 2026 | 21.99 | 22.15 | 20.48 | 20.50 | 20.48 | -7.62% | 2,454,345 |
| Feb 11, 2026 | 22.10 | 22.36 | 21.50 | 22.19 | 22.17 | 3.11% | 2,074,243 |
| Feb 10, 2026 | 20.98 | 21.74 | 20.84 | 21.52 | 21.50 | 1.80% | 1,961,441 |
| Feb 9, 2026 | 20.05 | 21.15 | 19.94 | 21.14 | 21.12 | 5.96% | 1,716,845 |
| Feb 6, 2026 | 19.30 | 19.97 | 19.22 | 19.95 | 19.93 | 5.95% | 4,772,434 |
| Feb 5, 2026 | 20.04 | 20.24 | 18.80 | 18.83 | 18.81 | -9.90% | 3,599,502 |
| Feb 4, 2026 | 21.35 | 21.36 | 19.83 | 20.90 | 20.88 | 1.51% | 3,280,139 |
| Feb 3, 2026 | 20.50 | 20.76 | 19.86 | 20.59 | 20.57 | 6.30% | 3,565,496 |
| Feb 2, 2026 | 19.29 | 20.10 | 18.94 | 19.37 | 19.35 | -0.56% | 3,702,990 |
| Jan 30, 2026 | 19.81 | 20.67 | 19.22 | 19.48 | 19.46 | -10.19% | 3,911,389 |
| Jan 29, 2026 | 23.40 | 23.47 | 21.12 | 21.69 | 21.67 | -6.83% | 4,628,183 |
| Jan 28, 2026 | 23.15 | 23.29 | 22.38 | 23.28 | 23.26 | 1.79% | 3,121,525 |
| Jan 27, 2026 | 22.40 | 22.93 | 21.52 | 22.87 | 22.85 | 2.14% | 2,822,695 |
| Jan 26, 2026 | 22.67 | 23.49 | 22.31 | 22.39 | 22.37 | 1.08% | 4,069,862 |
| Jan 23, 2026 | 22.12 | 22.39 | 21.64 | 22.15 | 22.13 | 0.59% | 2,933,594 |
| Jan 22, 2026 | 20.57 | 22.09 | 20.49 | 22.02 | 22.00 | 7.21% | 3,180,546 |
| Jan 21, 2026 | 22.01 | 22.12 | 20.17 | 20.54 | 20.52 | -5.04% | 4,361,765 |
| Jan 20, 2026 | 20.66 | 21.66 | 20.44 | 21.63 | 21.61 | 5.31% | 3,473,692 |
| Jan 19, 2026 | 20.16 | 20.54 | 20.08 | 20.54 | 20.52 | 3.53% | 1,399,153 |
| Jan 16, 2026 | 20.01 | 20.05 | 19.12 | 19.84 | 19.82 | -2.07% | 2,120,564 |
| Jan 15, 2026 | 20.20 | 20.61 | 19.89 | 20.26 | 20.24 | -0.54% | 2,135,183 |
| Jan 14, 2026 | 20.69 | 20.98 | 19.98 | 20.37 | 20.35 | 0.59% | 2,833,628 |
| Jan 13, 2026 | 20.40 | 21.03 | 20.12 | 20.25 | 20.23 | 0.70% | 2,558,657 |
| Jan 12, 2026 | 20.30 | 20.51 | 19.98 | 20.11 | 20.09 | 2.29% | 2,332,366 |
| Jan 9, 2026 | 20.47 | 20.58 | 19.37 | 19.66 | 19.64 | -3.34% | 3,172,145 |
| Jan 8, 2026 | 19.55 | 20.34 | 19.42 | 20.34 | 20.32 | 1.35% | 2,129,479 |
| Jan 7, 2026 | 19.50 | 20.09 | 19.08 | 20.07 | 20.05 | 0.15% | 2,330,777 |
| Jan 6, 2026 | 20.03 | 20.19 | 19.63 | 20.04 | 20.02 | 1.73% | 1,873,402 |
| Jan 5, 2026 | 19.22 | 20.20 | 19.18 | 19.70 | 19.68 | 4.56% | 2,664,786 |
| Jan 2, 2026 | 19.71 | 19.71 | 18.32 | 18.84 | 18.82 | -2.33% | 1,915,824 |
| Dec 31, 2025 | 19.28 | 19.62 | 19.21 | 19.29 | 19.27 | -0.82% | 879,678 |
| Dec 30, 2025 | 19.66 | 19.97 | 19.39 | 19.45 | 19.43 | 1.57% | 1,362,630 |
| Dec 29, 2025 | 19.39 | 19.60 | 18.97 | 19.15 | 19.13 | -4.06% | 2,060,175 |
| Dec 24, 2025 | 20.35 | 20.40 | 19.72 | 19.96 | 19.94 | -2.20% | 679,243 |
| Dec 23, 2025 | 20.52 | 20.55 | 20.03 | 20.41 | 20.39 | -0.34% | 2,082,573 |
| Dec 22, 2025 | 20.01 | 20.57 | 19.81 | 20.48 | 20.46 | 4.65% | 2,207,303 |
| Dec 19, 2025 | 19.05 | 19.72 | 19.01 | 19.57 | 19.55 | 3.16% | 7,316,715 |
| Dec 18, 2025 | 19.02 | 19.52 | 18.83 | 18.97 | 18.95 | -1.15% | 2,642,038 |
| Dec 17, 2025 | 19.49 | 19.69 | 18.85 | 19.19 | 19.17 | 0.37% | 1,580,916 |
| Dec 16, 2025 | 19.19 | 19.59 | 18.60 | 19.12 | 19.10 | -0.52% | 2,346,491 |
| Dec 15, 2025 | 20.25 | 20.25 | 18.91 | 19.22 | 19.20 | -4.99% | 3,740,952 |
| Dec 12, 2025 | 20.74 | 20.78 | 19.86 | 20.23 | 20.21 | -0.05% | 2,587,630 |
| Dec 11, 2025 | 19.83 | 20.74 | 19.61 | 20.24 | 20.22 | 2.02% | 2,355,260 |
| Dec 10, 2025 | 19.26 | 19.97 | 18.96 | 19.84 | 19.82 | 2.27% | 1,876,441 |
| Dec 9, 2025 | 18.75 | 19.42 | 18.68 | 19.40 | 19.38 | 4.13% | 1,542,306 |
| Dec 8, 2025 | 19.18 | 19.29 | 18.61 | 18.63 | 18.61 | -3.42% | 1,864,019 |
| Dec 5, 2025 | 19.57 | 19.90 | 19.19 | 19.29 | 19.27 | -1.03% | 2,094,660 |
| Dec 4, 2025 | 19.11 | 19.52 | 19.00 | 19.49 | 19.47 | 1.35% | 1,168,007 |
| Dec 3, 2025 | 19.55 | 19.76 | 19.06 | 19.23 | 19.21 | -1.44% | 1,812,882 |