Equinox Gold Corp. (EQX) AMEX
14.57
-1.35(-8.48%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
14.57
-1.35(-8.48%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 15.73 | 14.57 | 14.57 | 15.82 | 14.53 | 8.59M |
| March 12, 2026 | 15.95 | 15.92 | 15.92 | 16.12 | 15.32 | 8.1M |
| March 11, 2026 | 16.3 | 16.05 | 16.05 | 16.33 | 15.68 | 6.81M |
| March 10, 2026 | 16.91 | 16.52 | 16.52 | 17.04 | 16.43 | 6.95M |
| March 09, 2026 | 16.13 | 16.51 | 16.51 | 16.58 | 15.42 | 7.33M |
| March 06, 2026 | 16.11 | 16.63 | 16.63 | 16.89 | 15.76 | 11.9M |
| March 05, 2026 | 16.84 | 16.42 | 16.42 | 16.9 | 15.98 | 10.37M |
| March 04, 2026 | 17.74 | 17.15 | 17.15 | 17.75 | 16.7 | 6.98M |
| March 03, 2026 | 17.56 | 17.23 | 17.23 | 17.63 | 16.76 | 9.05M |
| March 02, 2026 | 18.9 | 18.75 | 18.75 | 18.94 | 18.11 | 9.21M |
| February 27, 2026 | 18.64 | 18.76 | 18.76 | 18.94 | 18.36 | 7.57M |
| February 26, 2026 | 18.01 | 18.4 | 18.4 | 18.47 | 17.9 | 6.95M |
| February 25, 2026 | 18.84 | 18.11 | 18.11 | 18.96 | 18.07 | 7.91M |
| February 24, 2026 | 17.33 | 18.54 | 18.54 | 18.89 | 17.26 | 11.58M |
| February 23, 2026 | 17.05 | 17.85 | 17.85 | 18.19 | 17 | 10.38M |
| February 20, 2026 | 17 | 16.81 | 0 | 17.65 | 16.72 | 11.33M |
| February 19, 2026 | 15.21 | 16.98 | 0 | 17.06 | 15.11 | 12.15M |
| February 18, 2026 | 15.4 | 15.65 | 0 | 15.7 | 15.08 | 10.55M |
| February 17, 2026 | 15.25 | 15.06 | 0 | 15.34 | 14.58 | 9.34M |
| February 13, 2026 | 15.48 | 15.8 | 0 | 16 | 15.34 | 12.94M |
| February 12, 2026 | 16.13 | 15.06 | 0 | 16.3 | 15.04 | 11.76M |
| February 11, 2026 | 16.28 | 16.34 | 0 | 16.48 | 15.82 | 7.08M |
| February 10, 2026 | 15.44 | 15.85 | 0 | 16.05 | 15.38 | 7.91M |
| February 09, 2026 | 14.75 | 15.53 | 0 | 15.59 | 14.68 | 7.1M |
| February 06, 2026 | 14.18 | 14.56 | 0 | 14.63 | 14.09 | 10.17M |
| February 05, 2026 | 14.64 | 13.74 | 0 | 14.82 | 13.73 | 13.22M |
| February 04, 2026 | 15.62 | 15.24 | 0 | 15.62 | 14.5 | 14.49M |
| February 03, 2026 | 15.04 | 15.11 | 0 | 15.23 | 14.55 | 17.65M |
| February 02, 2026 | 14.1 | 14.15 | 0 | 14.74 | 13.84 | 15.79M |
| January 30, 2026 | 14.46 | 14.3 | 0 | 15.3 | 14.12 | 14.42M |
| January 29, 2026 | 17.4 | 16.01 | 0 | 17.4 | 15.64 | 18.15M |
| January 28, 2026 | 17.17 | 17.12 | 0 | 17.2 | 16.45 | 9.82M |
| January 27, 2026 | 16.31 | 16.83 | 0 | 16.86 | 15.81 | 8.73M |
| January 26, 2026 | 16.54 | 16.33 | 0 | 17.15 | 16.26 | 14.25M |
| January 23, 2026 | 16 | 16.19 | 0 | 16.35 | 15.72 | 8.45M |
| January 22, 2026 | 14.78 | 15.93 | 0 | 16.02 | 14.78 | 10.62M |
| January 21, 2026 | 16.09 | 14.83 | 0 | 16.1 | 14.58 | 15.82M |
| January 20, 2026 | 14.75 | 15.64 | 0 | 15.66 | 14.75 | 12.33M |
| January 16, 2026 | 14.41 | 14.24 | 0 | 14.49 | 13.73 | 7.69M |
| January 15, 2026 | 14.55 | 14.56 | 0 | 14.84 | 14.31 | 11.65M |
| January 14, 2026 | 14.91 | 14.68 | 0 | 15.13 | 14.4 | 11.48M |
| January 13, 2026 | 14.7 | 14.57 | 0 | 15.16 | 14.47 | 8.51M |
| January 12, 2026 | 14.64 | 14.44 | 0 | 14.77 | 14.39 | 7.23M |
| January 09, 2026 | 14.72 | 14.16 | 0 | 14.81 | 13.93 | 11.09M |
| January 08, 2026 | 14.05 | 14.64 | 0 | 14.67 | 14.01 | 6.24M |
| January 07, 2026 | 14.11 | 14.44 | 0 | 14.5 | 13.81 | 7.21M |
| January 06, 2026 | 14.5 | 14.5 | 0 | 14.65 | 14.24 | 7.2M |
| January 05, 2026 | 13.9 | 14.29 | 0 | 14.67 | 13.86 | 10.07M |
| January 02, 2026 | 14.39 | 13.7 | 0 | 14.39 | 13.32 | 7.81M |
| December 31, 2025 | 14.07 | 14.04 | 0 | 14.33 | 14 | 4.34M |
| December 30, 2025 | 14.37 | 14.2 | 0 | 14.59 | 14.16 | 5.33M |
| December 29, 2025 | 14.23 | 13.99 | 0 | 14.37 | 13.84 | 10.59M |
| December 26, 2025 | 14.86 | 14.81 | 0 | 15.03 | 14.56 | 5.26M |
| December 24, 2025 | 14.88 | 14.6 | 0 | 14.89 | 14.41 | 3.01M |
| December 23, 2025 | 15.01 | 14.89 | 0 | 15.01 | 14.6 | 6.54M |
| December 22, 2025 | 14.59 | 14.9 | 0 | 14.97 | 14.4 | 10.65M |
| December 19, 2025 | 13.85 | 14.1 | 0 | 14.31 | 13.8 | 23.46M |
| December 18, 2025 | 13.84 | 13.76 | 0 | 14.2 | 13.66 | 10.71M |
| December 17, 2025 | 14.15 | 13.89 | 0 | 14.3 | 13.68 | 10.48M |
| December 16, 2025 | 14 | 13.91 | 0 | 14.27 | 13.53 | 9.77M |