Skip to main content
Equinox Gold Corp. (EQX)
NYSEAMERICAN: EQX · Real-Time Price · USD
16.63
+0.21 (1.28%)
At close: Mar 6, 2026, 4:00 PM EST
16.55
-0.08 (-0.48%)
After-hours: Mar 6, 2026, 8:00 PM EST

Equinox Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202616.1116.8915.7616.6316.631.28%9,557,897
Mar 5, 202616.8416.9015.9816.4216.42-4.26%8,074,507
Mar 4, 202617.7417.7516.7117.1517.15-0.46%7,420,174
Mar 3, 202617.5617.6316.7617.2317.23-8.11%9,049,809
Mar 2, 202618.9018.9418.1218.7518.75-0.05%9,204,527
Feb 27, 202618.6418.9418.3618.7618.761.96%6,547,858
Feb 26, 202618.0118.4717.9018.4018.401.60%6,849,764
Feb 25, 202618.8418.9618.0718.1118.11-2.32%7,674,889
Feb 24, 202617.3318.8917.2618.5418.543.87%10,310,425
Feb 23, 202617.0518.1917.0017.8517.856.19%10,176,557
Feb 20, 202617.0017.6516.7216.8116.81-1.00%11,138,017
Feb 19, 202615.2117.0615.1116.9816.988.50%11,973,003
Feb 18, 202615.4015.7015.0815.6515.653.92%10,154,884
Feb 17, 202615.2515.3414.5815.0615.06-4.68%8,301,831
Feb 13, 202615.4816.0015.3415.8015.804.91%12,934,904
Feb 12, 202616.1316.3015.0415.0615.06-7.83%11,233,711
Feb 11, 202616.2816.4815.8216.3416.343.09%6,624,506
Feb 10, 202615.4416.0515.3815.8515.852.06%7,627,677
Feb 9, 202614.7515.5914.6815.5315.536.66%6,779,329
Feb 6, 202614.1814.6314.0914.5614.565.97%8,963,143
Feb 5, 202614.6414.8213.7313.7413.74-9.84%12,906,048
Feb 4, 202615.6215.6214.5015.2415.240.86%14,251,357
Feb 3, 202615.0415.2314.5515.1115.116.78%17,241,988
Feb 2, 202614.1014.7413.8414.1514.15-1.05%15,711,201
Jan 30, 202614.4615.3014.1214.3014.30-10.68%14,387,410
Jan 29, 202617.4017.4015.6416.0116.01-6.48%17,863,549
Jan 28, 202617.1717.2016.4617.1217.121.72%9,614,846
Jan 27, 202616.3116.8615.8116.8316.833.06%8,005,387
Jan 26, 202616.5417.1516.2616.3316.330.86%13,992,308
Jan 23, 202616.0016.3515.7216.1916.191.63%8,154,938
Jan 22, 202614.7816.0314.7815.9315.937.42%10,292,116
Jan 21, 202616.0916.1014.5814.8314.83-5.18%15,748,322
Jan 20, 202614.7515.6614.7515.6415.649.83%12,034,022
Jan 16, 202614.4114.4913.7314.2414.24-2.20%7,669,917
Jan 15, 202614.5514.8414.3114.5614.56-0.82%11,641,319
Jan 14, 202614.9115.1314.4014.6814.680.75%11,468,507
Jan 13, 202614.7015.1614.4714.5714.570.90%8,343,229
Jan 12, 202614.6414.7714.3914.4414.441.98%7,206,997
Jan 9, 202614.7214.8113.9314.1614.16-3.28%10,981,396
Jan 8, 202614.0514.6714.0114.6414.641.39%5,832,902
Jan 7, 202614.1114.5013.8114.4414.44-0.41%7,210,036
Jan 6, 202614.5014.6514.2414.5014.501.47%7,159,309
Jan 5, 202613.9014.6713.8614.2914.294.31%9,636,778
Jan 2, 202614.3914.3913.3213.7013.70-2.42%7,798,847
Dec 31, 202514.0714.3314.0014.0414.04-1.13%4,335,154
Dec 30, 202514.3714.5914.1614.2014.201.50%5,063,008
Dec 29, 202514.2314.3713.8413.9913.99-5.54%10,120,059
Dec 26, 202514.8615.0314.5614.8114.811.44%5,213,294
Dec 24, 202514.8814.8914.4114.6014.60-1.95%2,963,910
Dec 23, 202515.0115.0114.6014.8914.89-0.07%6,534,980
Dec 22, 202514.5914.9714.4014.9014.905.67%10,455,883
Dec 19, 202513.8514.3113.8014.1014.102.47%23,207,748
Dec 18, 202513.8414.2013.6613.7613.76-0.94%10,708,181
Dec 17, 202514.1514.3013.6813.8913.89-0.14%10,478,698
Dec 16, 202514.0014.2713.5313.9113.91-0.29%9,765,331
Dec 15, 202514.6914.8013.7313.9513.95-5.10%17,122,341
Dec 12, 202515.0015.1014.3914.7014.700.14%9,952,305
Dec 11, 202514.5215.0714.2314.6814.682.09%11,143,137
Dec 10, 202514.0014.4913.6714.3814.382.64%8,188,281
Dec 9, 202513.5814.0213.5114.0114.014.47%5,604,723
Dec 8, 202513.9513.9713.4113.4113.41-3.66%9,378,884
Dec 5, 202514.1114.3613.8413.9213.92-0.22%8,956,402
Dec 4, 202513.7413.9813.6213.9513.951.23%3,745,782
Dec 3, 202514.0914.1713.6613.7813.78-1.01%4,882,634
Dec 2, 202514.0114.2713.5313.9213.92-0.78%5,443,603
Dec 1, 202514.1414.2213.8114.0314.031.08%8,008,382
Nov 28, 202513.6913.9413.5513.8813.882.81%5,954,323
Nov 26, 202513.0113.5712.9313.5013.505.63%7,258,351
Nov 25, 202512.7212.9712.5812.7812.780.31%7,433,545
Nov 24, 202511.9212.7711.8512.7412.747.15%7,116,137
Nov 21, 202512.0812.1511.7811.8911.89-1.90%10,484,092
Nov 20, 202512.7913.1012.0612.1212.12-5.39%7,995,960
Nov 19, 202512.8512.9712.4012.8112.811.67%9,085,625
Nov 18, 202512.6412.8212.3212.6012.601.20%7,822,487
Nov 17, 202512.6712.8312.3312.4512.45-2.35%6,800,713
Nov 14, 202512.2212.8612.1212.7512.75-1.77%9,799,421
Nov 13, 202513.2313.5312.8812.9812.98-1.22%14,580,913
Nov 12, 202512.4413.1812.3713.1413.145.97%13,444,599
Nov 11, 202512.3112.4512.1312.4012.401.56%8,921,865
Nov 10, 202512.0712.2211.8712.2112.214.27%12,140,316
Nov 7, 202511.5611.7111.3411.7111.712.63%9,509,271
Nov 6, 202511.5412.3611.2111.4111.417.64%25,321,836
Nov 5, 202510.6610.6810.3110.6010.602.22%12,817,646
Nov 4, 202510.5810.6210.3410.3710.37-4.42%9,475,797
Nov 3, 202510.9611.1210.7810.8510.85-1.09%10,115,029
Oct 31, 202511.0011.0910.8410.9710.97-0.36%8,628,215
Oct 30, 202510.8911.1910.8111.0111.010.92%7,987,436
Oct 29, 202511.2011.3110.7810.9110.911.21%15,110,411
Oct 28, 202510.3110.8110.2410.7810.781.89%12,132,558
Oct 27, 202510.5610.7910.2510.5810.58-4.08%12,879,766
Oct 24, 202511.0011.2310.9811.0311.03-1.52%10,937,262
Oct 23, 202511.3011.3411.0511.2011.201.36%10,838,257
Oct 22, 202510.6111.0910.5311.0511.050.36%10,204,908
Oct 21, 202511.0711.3810.9411.0111.01-9.83%16,091,379
Oct 20, 202512.2812.4412.0612.2112.211.58%14,379,590
Oct 17, 202512.1812.4911.7712.0212.02-5.50%16,317,684
Oct 16, 202512.8112.9312.5112.7212.720.71%23,659,391
Oct 15, 202512.1512.7412.0912.6312.636.40%16,173,846
Oct 14, 202511.7412.1611.7211.8711.87-2.22%12,655,656
Oct 13, 202512.0512.3511.9712.1412.144.21%14,350,599