Skip to main content
Equinox Gold Corp. (EQX)
NYSEAMERICAN: EQX · Real-Time Price · USD
9.71
+0.30 (3.19%)
At close: Jun 26, 2026, 4:00 PM EDT
9.80
+0.09 (0.93%)
After-hours: Jun 26, 2026, 8:00 PM EDT

Equinox Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.6210.109.549.719.713.19%11,472,494
Jun 25, 20269.659.679.219.419.410.43%10,196,471
Jun 24, 20269.429.739.229.379.37-4.09%17,949,242
Jun 23, 20269.9010.029.739.779.77-4.68%14,158,558
Jun 22, 202610.2410.3410.1310.2510.25-2.47%9,125,762
Jun 18, 202611.0511.2110.2710.5110.51-4.71%27,178,864
Jun 17, 202611.5412.0510.9911.0311.03-4.42%21,080,793
Jun 16, 202611.3911.6411.2711.5411.543.04%14,087,416
Jun 15, 202611.3111.5911.1111.2011.206.26%13,364,054
Jun 12, 202610.3410.6510.2110.5410.542.93%11,600,644
Jun 11, 20269.7510.319.6510.2410.245.24%16,528,881
Jun 10, 202610.1010.269.699.739.73-6.98%13,031,399
Jun 9, 202610.9511.0210.0610.4610.46-3.51%17,173,634
Jun 8, 202610.7711.0310.5510.8410.840.46%17,909,107
Jun 5, 202611.2111.2710.6810.7910.79-6.17%18,132,412
Jun 4, 202611.4711.7611.3411.5011.502.50%9,862,918
Jun 3, 202611.9111.9911.2011.2211.22-7.35%18,144,426
Jun 2, 202612.5912.7411.9712.1112.11-3.12%13,509,149
Jun 1, 202613.1513.2012.4712.5012.50-7.68%14,365,544
May 29, 202612.6213.5812.5813.5413.547.63%20,716,105
May 28, 202612.0812.7911.9412.5812.582.86%9,639,442
May 27, 202612.3112.5012.2012.2312.23-3.09%8,162,458
May 26, 202612.4812.7612.4112.6212.624.04%5,437,012
May 22, 202612.3012.3712.0312.1312.13-1.46%5,583,533
May 21, 202612.1212.6311.9812.3112.31-0.77%7,030,338
May 20, 202612.4712.6112.2212.4212.411.64%9,697,883
May 19, 202612.8112.9012.2012.2212.21-5.49%9,303,656
May 18, 202613.3613.4812.8812.9312.91-2.27%7,155,016
May 15, 202613.7514.0013.1813.2313.21-7.68%12,208,171
May 14, 202614.5414.8213.9114.3314.31-1.10%16,429,609
May 13, 202613.9614.6213.7214.4914.47-2.09%18,525,647
May 12, 202614.5214.9214.0214.8014.78-0.40%8,735,102
May 11, 202614.5015.0414.5014.8614.843.99%7,174,062
May 8, 202614.6714.8514.1614.2914.27-0.56%8,072,287
May 7, 202614.8615.2914.3514.3714.35-12,727,891
May 6, 202614.4014.7714.2714.3714.355.66%8,649,175
May 5, 202614.2014.2513.5913.6013.58-1.88%5,153,141
May 4, 202613.8214.0713.6813.8613.84-0.86%6,561,486
May 1, 202613.8414.1813.7113.9813.960.14%8,008,563
Apr 30, 202613.9214.0413.6913.9613.943.87%6,835,807
Apr 29, 202613.5413.6413.3613.4413.42-2.82%7,245,751
Apr 28, 202613.7814.1013.6313.8313.81-3.56%9,347,496
Apr 27, 202614.1514.3613.9514.3414.320.07%7,295,659
Apr 24, 202614.1514.3813.8814.3314.311.78%11,647,572
Apr 23, 202614.2514.4413.6914.0814.06-2.49%7,499,257
Apr 22, 202614.5414.6714.2814.4414.421.91%8,168,506
Apr 21, 202615.1715.2414.1414.1714.15-7.93%10,997,211
Apr 20, 202615.3415.6415.1315.3915.37-1.41%6,716,129
Apr 17, 202615.3515.9915.2315.6115.595.33%7,307,767
Apr 16, 202615.1615.4414.7814.8214.80-1.79%7,388,773
Apr 15, 202615.5715.5715.0115.0915.07-3.52%6,228,997
Apr 14, 202615.3315.6715.2115.6415.623.78%7,773,744
Apr 13, 202614.7415.1214.6615.0715.05-0.07%8,788,336
Apr 10, 202615.0415.2914.9215.0815.061.34%6,496,078
Apr 9, 202615.4815.6214.8114.8814.86-2.62%10,629,147
Apr 8, 202615.7315.8014.9315.2815.263.38%12,016,014
Apr 7, 202614.5914.7814.1514.7814.761.16%7,729,341
Apr 6, 202614.5314.8114.4514.6114.590.14%6,706,976
Apr 2, 202614.0314.9113.9814.5914.57-2.34%7,871,370
Apr 1, 202614.7815.2814.4814.9414.923.32%9,931,739
Mar 31, 202613.3914.5213.3314.4614.4411.75%15,619,854
Mar 30, 202612.8713.2212.7412.9412.922.86%13,176,904
Mar 27, 202611.9812.7811.9812.5812.564.57%13,686,243
Mar 26, 202612.4612.9211.9812.0312.02-7.46%11,154,337
Mar 25, 202613.3513.4612.8513.0012.983.34%10,112,444
Mar 24, 202612.4712.6712.1512.5812.56-0.47%9,648,090
Mar 23, 202612.0312.9112.0312.6412.625.42%16,113,355
Mar 20, 202612.6612.7311.7211.9911.98-3.38%19,106,075
Mar 19, 202612.4212.7212.0312.4112.40-7.53%13,474,631
Mar 18, 202613.9114.0513.3713.4213.40-7.13%10,781,891
Mar 17, 202615.0015.2014.3914.4514.43-2.89%6,692,212
Mar 16, 202614.5615.0614.5114.8814.862.13%9,471,425
Mar 13, 202615.7315.8214.5314.5714.55-8.48%8,864,371
Mar 12, 202615.9516.1215.3215.9215.90-0.72%10,115,834
Mar 11, 202616.3016.3315.6816.0516.02-2.85%6,836,891
Mar 10, 202616.9117.0416.4316.5216.480.06%7,011,262
Mar 9, 202616.1316.5815.4216.5116.47-0.72%7,396,268
Mar 6, 202616.1116.8915.7616.6316.591.28%11,897,883
Mar 5, 202616.8416.9015.9816.4216.38-4.26%10,373,619
Mar 4, 202617.7417.7516.7117.1517.11-0.46%7,422,924
Mar 3, 202617.5617.6316.7617.2317.19-8.11%9,120,353
Mar 2, 202618.9018.9418.1218.7518.71-0.05%9,205,692
Feb 27, 202618.6418.9418.3618.7618.721.96%7,571,368
Feb 26, 202618.0118.4717.9018.4018.361.60%6,954,897
Feb 25, 202618.8418.9618.0718.1118.07-2.32%7,913,944
Feb 24, 202617.3318.8917.2618.5418.503.87%11,576,525
Feb 23, 202617.0518.1917.0017.8517.816.19%10,375,370
Feb 20, 202617.0017.6516.7216.8116.77-1.00%11,329,372
Feb 19, 202615.2117.0615.1116.9816.948.50%12,147,661
Feb 18, 202615.4015.7015.0815.6515.623.92%10,547,755
Feb 17, 202615.2515.3414.5815.0615.03-4.68%9,337,953
Feb 13, 202615.4816.0015.3415.8015.774.91%12,937,796
Feb 12, 202616.1316.3015.0415.0615.03-7.83%11,764,393
Feb 11, 202616.2816.4815.8216.3416.313.09%7,077,958
Feb 10, 202615.4416.0515.3815.8515.822.06%7,905,322
Feb 9, 202614.7515.5914.6815.5315.506.66%7,096,010
Feb 6, 202614.1814.6314.0914.5614.535.97%10,173,629
Feb 5, 202614.6414.8213.7313.7413.71-9.84%13,217,504
Feb 4, 202615.6215.6214.5015.2415.210.86%14,493,124
Feb 3, 202615.0415.2314.5515.1115.086.78%17,653,118