Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equinox Gold Corp (TSX: EQX )

7.590 -0.310 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.560 8.560 8.560 0 +0.12(+1.42%)
Dec 30, 2021 8.280 8.600 8.280 8.440 503,981 +0.15(+1.81%)
Dec 29, 2021 8.270 8.370 8.130 8.290 657,934 -0.25(-2.93%)
Dec 24, 2021 8.540 8.540 8.540 0 -0.03(-0.35%)
Dec 23, 2021 8.510 8.580 8.330 8.570 421,843 +0.12(+1.42%)
Dec 22, 2021 8.290 8.480 8.070 8.450 812,913 +0.22(+2.67%)
Dec 21, 2021 8.180 8.240 8.050 8.230 601,192 +0.09(+1.11%)
Dec 20, 2021 8.310 8.320 8.020 8.140 689,727 -0.22(-2.63%)
Dec 17, 2021 8.400 8.650 8.310 8.360 2,003,807 +0.05(+0.60%)
Dec 16, 2021 8.190 8.390 8.150 8.310 665,109 +0.37(+4.66%)
Dec 15, 2021 8.100 8.100 7.760 7.940 855,325 -0.17(-2.10%)
Dec 14, 2021 8.150 8.260 7.980 8.110 668,939 -0.18(-2.17%)
Dec 13, 2021 8.250 8.380 8.160 8.290 591,186 +0.08(+0.97%)
Dec 10, 2021 8.400 8.400 8.140 8.210 673,571 -0.07(-0.85%)
Dec 09, 2021 8.590 8.660 8.260 8.280 475,530 -0.50(-5.69%)
Dec 08, 2021 8.620 8.930 8.620 8.780 378,981 +0.03(+0.34%)
Dec 07, 2021 8.760 8.890 8.680 8.750 349,626 +0.05(+0.57%)
Dec 06, 2021 8.630 8.730 8.350 8.700 396,979 +0.05(+0.58%)
Dec 03, 2021 8.490 8.690 8.300 8.650 634,020 +0.18(+2.13%)
Dec 02, 2021 8.530 8.550 8.270 8.470 677,238 -0.06(-0.70%)
Dec 01, 2021 9.100 9.200 8.510 8.530 1,090,406 -0.52(-5.75%)
Nov 30, 2021 9.270 9.550 9.030 9.050 678,700 -0.14(-1.52%)
Nov 29, 2021 9.200 9.290 9.130 9.190 404,409 -0.04(-0.43%)
Nov 26, 2021 9.580 9.580 9.120 9.230 362,823 -0.19(-2.02%)
Nov 25, 2021 9.500 9.540 9.410 9.420 117,649 -0.01(-0.11%)
Nov 24, 2021 9.340 9.520 9.340 9.430 280,160 -0.03(-0.32%)
Nov 23, 2021 9.590 9.720 9.250 9.460 659,195 -0.35(-3.57%)
Nov 22, 2021 9.800 10.13 9.620 9.810 650,059 -0.32(-3.16%)
Nov 19, 2021 10.30 10.44 10.12 10.13 421,888 -0.25(-2.41%)
Nov 18, 2021 10.60 10.41 10.35 10.38 400,172 -0.30(-2.81%)
Nov 17, 2021 10.40 10.79 10.36 10.68 714,699 +0.33(+3.19%)
Nov 16, 2021 10.70 10.73 10.33 10.35 441,107 -0.30(-2.82%)
Nov 15, 2021 10.50 10.69 10.31 10.65 478,423 +0.02(+0.19%)
Nov 12, 2021 10.50 10.84 10.46 10.63 724,828 +0.04(+0.38%)
Nov 11, 2021 10.23 10.63 10.23 10.59 1,095,278 +0.56(+5.58%)
Nov 10, 2021 10.00 10.03 6,799,358 +0.17(+1.72%)
Nov 09, 2021 9.780 9.860 9.650 9.860 368,645 +0.11(+1.13%)
Nov 08, 2021 9.780 9.930 9.680 9.750 589,967 +0.11(+1.14%)
Nov 05, 2021 9.380 9.650 9.290 9.640 571,704 +0.32(+3.43%)
Nov 04, 2021 9.290 9.700 9.270 9.320 614,342 +0.16(+1.75%)
Nov 03, 2021 9.040 9.260 8.930 9.160 438,588 +0.00(+0.00%)
Nov 02, 2021 9.180 9.300 8.980 9.160 448,107 -0.07(-0.76%)
Nov 01, 2021 9.200 9.320 9.200 9.230 510,880 +0.05(+0.54%)
Oct 29, 2021 9.470 9.470 9.170 9.180 595,783 -0.39(-4.08%)
Oct 28, 2021 9.770 9.770 9.560 9.570 418,760 -0.18(-1.85%)
Oct 27, 2021 9.850 10.02 9.740 9.750 287,660 -0.11(-1.12%)
Oct 26, 2021 9.840 9.890 9.860 333,644 -0.10(-1.00%)
Oct 25, 2021 9.720 10.20 9.680 9.960 965,240 +0.36(+3.75%)
Oct 22, 2021 9.790 9.960 9.570 9.600 461,930 +0.04(+0.42%)
Oct 21, 2021 9.560 9.680 9.480 9.560 372,668 -0.09(-0.93%)
Oct 20, 2021 9.750 9.750 9.540 9.650 398,695 +0.01(+0.10%)
Oct 19, 2021 9.770 9.770 9.410 9.640 335,692 +0.02(+0.21%)
Oct 18, 2021 9.700 9.730 9.530 9.620 341,845 -0.15(-1.54%)
Oct 15, 2021 9.630 9.830 9.460 9.770 479,067 -0.06(-0.61%)
Oct 14, 2021 10.10 10.11 9.780 9.830 551,380 -0.22(-2.19%)
Oct 13, 2021 9.660 10.17 9.660 10.05 943,694 +0.54(+5.68%)
Oct 12, 2021 9.300 9.530 9.130 9.510 545,511 +0.33(+3.59%)
Oct 08, 2021 9.180 9.180 9.180 0 -0.03(-0.33%)
Oct 07, 2021 9.140 9.330 9.100 9.210 528,801 +0.04(+0.44%)
Oct 06, 2021 8.510 9.200 8.510 9.170 689,757 +0.54(+6.26%)
Oct 05, 2021 8.540 8.660 8.290 8.630 512,005 +0.21(+2.49%)
Oct 04, 2021 8.180 8.500 8.140 8.420 501,303 +0.22(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.