Skip to main content
Equinox Gold Corp. (EQX)
NYSEAMERICAN: EQX · Real-Time Price · USD
13.83
-0.51 (-3.56%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Equinox Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7814.1013.6313.8313.83-3.56%9,283,061
Apr 27, 202614.1514.3613.9514.3414.340.07%7,094,742
Apr 24, 202614.1514.3813.8814.3314.331.78%11,558,179
Apr 23, 202614.2514.4413.6914.0814.08-2.49%7,347,218
Apr 22, 202614.5414.6714.2814.4414.441.91%8,103,319
Apr 21, 202615.1715.2414.1414.1714.17-7.93%10,923,042
Apr 20, 202615.3415.6415.1315.3915.39-1.41%6,512,487
Apr 17, 202615.3515.9915.2315.6115.615.33%7,162,602
Apr 16, 202615.1615.4414.7814.8214.82-1.79%7,334,133
Apr 15, 202615.5715.5715.0115.0915.09-3.52%5,942,636
Apr 14, 202615.3315.6715.2115.6415.643.78%7,512,324
Apr 13, 202614.7415.1214.6615.0715.07-0.07%8,540,928
Apr 10, 202615.0415.2914.9215.0815.081.34%6,326,799
Apr 9, 202615.4815.6214.8114.8814.88-2.62%10,292,801
Apr 8, 202615.7315.8014.9315.2815.283.38%11,015,418
Apr 7, 202614.5914.7814.1514.7814.781.16%7,350,298
Apr 6, 202614.5314.8114.4514.6114.610.14%6,700,323
Apr 2, 202614.0314.9113.9814.5914.59-2.34%7,272,216
Apr 1, 202614.7815.2814.4814.9414.943.32%9,828,150
Mar 31, 202613.3914.5213.3314.4614.4611.75%15,269,808
Mar 30, 202612.8713.2212.7412.9412.942.86%12,896,743
Mar 27, 202611.9812.7811.9812.5812.584.57%13,567,785
Mar 26, 202612.4612.9211.9812.0312.03-7.46%10,030,417
Mar 25, 202613.3513.4612.8513.0013.003.34%9,582,517
Mar 24, 202612.4712.6712.1512.5812.58-0.47%8,974,908
Mar 23, 202612.0312.9112.0312.6412.645.42%13,982,623
Mar 20, 202612.6612.7311.7211.9911.99-3.38%19,047,390
Mar 19, 202612.4212.7212.0312.4112.41-7.53%13,408,217
Mar 18, 202613.9114.0513.3713.4213.42-7.13%10,353,405
Mar 17, 202615.0015.2014.3914.4514.45-2.89%6,599,530
Mar 16, 202614.5615.0614.5114.8814.882.13%9,346,279
Mar 13, 202615.7315.8214.5314.5714.57-8.48%8,837,188
Mar 12, 202615.9516.1215.3215.9215.92-0.81%8,099,600
Mar 11, 202616.3016.3315.6816.0516.04-2.85%6,820,318
Mar 10, 202616.9117.0416.4316.5216.500.06%7,011,262
Mar 9, 202616.1316.5815.4216.5116.49-0.72%7,396,268
Mar 6, 202616.1116.8915.7616.6316.611.28%11,897,883
Mar 5, 202616.8416.9015.9816.4216.40-4.26%10,373,619
Mar 4, 202617.7417.7516.7117.1517.13-0.46%7,422,924
Mar 3, 202617.5617.6316.7617.2317.21-8.11%9,120,353
Mar 2, 202618.9018.9418.1218.7518.73-0.05%9,205,692
Feb 27, 202618.6418.9418.3618.7618.741.96%7,571,368
Feb 26, 202618.0118.4717.9018.4018.381.60%6,954,897
Feb 25, 202618.8418.9618.0718.1118.09-2.32%7,913,944
Feb 24, 202617.3318.8917.2618.5418.523.87%11,576,525
Feb 23, 202617.0518.1917.0017.8517.836.19%10,375,370
Feb 20, 202617.0017.6516.7216.8116.79-1.00%11,329,372
Feb 19, 202615.2117.0615.1116.9816.968.50%12,147,661
Feb 18, 202615.4015.7015.0815.6515.643.92%10,547,755
Feb 17, 202615.2515.3414.5815.0615.05-4.68%9,337,953
Feb 13, 202615.4816.0015.3415.8015.794.91%12,937,796
Feb 12, 202616.1316.3015.0415.0615.05-7.83%11,764,393
Feb 11, 202616.2816.4815.8216.3416.323.09%7,077,958
Feb 10, 202615.4416.0515.3815.8515.842.06%7,905,322
Feb 9, 202614.7515.5914.6815.5315.526.66%7,096,010
Feb 6, 202614.1814.6314.0914.5614.555.97%10,173,629
Feb 5, 202614.6414.8213.7313.7413.73-9.84%13,217,504
Feb 4, 202615.6215.6214.5015.2415.230.86%14,493,124
Feb 3, 202615.0415.2314.5515.1115.106.78%17,653,118
Feb 2, 202614.1014.7413.8414.1514.14-1.05%15,794,459
Jan 30, 202614.4615.3014.1214.3014.29-10.68%14,416,508
Jan 29, 202617.4017.4015.6416.0116.00-6.48%18,149,475
Jan 28, 202617.1717.2016.4617.1217.101.72%9,817,153
Jan 27, 202616.3116.8615.8116.8316.813.06%8,727,012
Jan 26, 202616.5417.1516.2616.3316.310.86%14,247,584
Jan 23, 202616.0016.3515.7216.1916.171.63%8,450,289
Jan 22, 202614.7816.0314.7815.9315.927.42%10,623,023
Jan 21, 202616.0916.1014.5814.8314.82-5.18%15,819,454
Jan 20, 202614.7515.6614.7515.6415.639.83%12,326,810
Jan 16, 202614.4114.4913.7314.2414.23-2.20%7,693,687
Jan 15, 202614.5514.8414.3114.5614.55-0.82%11,650,357
Jan 14, 202614.9115.1314.4014.6814.670.75%11,478,599
Jan 13, 202614.7015.1614.4714.5714.560.90%8,508,428
Jan 12, 202614.6414.7714.3914.4414.431.98%7,232,332
Jan 9, 202614.7214.8113.9314.1614.15-3.28%11,085,556
Jan 8, 202614.0514.6714.0114.6414.631.39%6,235,953
Jan 7, 202614.1114.5013.8114.4414.43-0.41%7,210,066
Jan 6, 202614.5014.6514.2414.5014.491.47%7,202,448
Jan 5, 202613.9014.6713.8614.2914.284.31%10,073,329
Jan 2, 202614.3914.3913.3213.7013.69-2.42%7,809,588
Dec 31, 202514.0714.3314.0014.0414.03-1.13%4,335,154
Dec 30, 202514.3714.5914.1614.2014.191.50%5,326,669
Dec 29, 202514.2314.3713.8413.9913.98-5.54%10,591,566
Dec 26, 202514.8615.0314.5614.8114.801.44%5,257,440
Dec 24, 202514.8814.8914.4114.6014.59-1.95%3,006,207
Dec 23, 202515.0115.0114.6014.8914.88-0.07%6,542,418
Dec 22, 202514.5914.9714.4014.9014.895.67%10,649,199
Dec 19, 202513.8514.3113.8014.1014.092.47%23,458,681
Dec 18, 202513.8414.2013.6613.7613.75-0.94%10,713,909
Dec 17, 202514.1514.3013.6813.8913.88-0.14%10,478,698
Dec 16, 202514.0014.2713.5313.9113.90-0.29%9,765,331
Dec 15, 202514.6914.8013.7313.9513.94-5.10%17,122,341
Dec 12, 202515.0015.1014.3914.7014.690.14%9,952,305
Dec 11, 202514.5215.0714.2314.6814.672.09%11,143,137
Dec 10, 202514.0014.4913.6714.3814.372.64%8,188,281
Dec 9, 202513.5814.0213.5114.0114.004.47%5,604,723
Dec 8, 202513.9513.9713.4113.4113.40-3.66%9,378,884
Dec 5, 202514.1114.3613.8413.9213.91-0.22%8,956,402
Dec 4, 202513.7413.9813.6213.9513.941.23%3,745,782
Dec 3, 202514.0914.1713.6613.7813.77-1.01%4,882,634