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

Equinox Gold Corp (TSX: EQX )

7.660 +0.130 (+1.73%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 24, 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 (%)
Apr 30, 2020 12.10 12.17 11.62 11.63 946,825 -0.44(-3.65%)
Apr 29, 2020 11.72 12.10 11.65 12.07 1,213,058 +0.30(+2.55%)
Apr 28, 2020 11.75 11.80 11.38 11.77 768,993 +0.03(+0.26%)
Apr 27, 2020 11.63 11.80 11.26 11.74 972,531 +0.11(+0.95%)
Apr 24, 2020 11.69 11.87 11.26 11.63 698,627 +0.16(+1.39%)
Apr 23, 2020 11.35 11.88 11.31 11.47 1,878,191 +0.27(+2.41%)
Apr 22, 2020 10.72 11.37 10.72 11.20 2,444,516 +0.75(+7.18%)
Apr 21, 2020 10.00 10.50 9.820 10.45 1,090,231 +0.21(+2.05%)
Apr 20, 2020 10.40 10.71 10.07 10.24 1,367,437 -0.02(-0.19%)
Apr 17, 2020 10.77 10.92 10.26 10.26 2,454,908 -0.74(-6.73%)
Apr 16, 2020 10.87 11.05 10.80 11.00 2,530,291 +0.30(+2.80%)
Apr 15, 2020 10.20 10.87 10.20 10.70 1,994,927 +0.15(+1.42%)
Apr 14, 2020 10.85 11.18 10.16 10.55 2,641,712 +0.10(+0.96%)
Apr 13, 2020 9.920 10.65 9.870 10.45 3,062,015 -0.49(-4.48%)
Apr 09, 2020 10.94 10.94 10.94 0 +0.66(+6.42%)
Apr 08, 2020 10.18 10.46 9.900 10.28 1,019,660 +0.22(+2.19%)
Apr 07, 2020 10.05 10.09 9.810 10.06 835,467 +0.06(+0.60%)
Apr 06, 2020 10.00 10.30 9.770 10.00 2,108,478 +0.26(+2.67%)
Apr 03, 2020 10.45 10.45 9.680 9.740 770,257 -0.71(-6.79%)
Apr 02, 2020 10.00 10.50 9.970 10.45 1,274,975 +0.45(+4.50%)
Apr 01, 2020 9.400 10.03 9.340 10.00 1,294,281 +0.60(+6.38%)
Mar 31, 2020 9.140 9.720 8.960 9.400 1,111,596 +0.28(+3.07%)
Mar 30, 2020 9.140 9.650 8.730 9.120 866,181 -0.03(-0.33%)
Mar 27, 2020 9.570 9.780 9.040 9.150 527,549 -0.56(-5.77%)
Mar 26, 2020 10.25 10.56 9.570 9.710 807,222 -0.57(-5.54%)
Mar 25, 2020 10.35 10.84 9.870 10.28 1,220,562 -0.13(-1.25%)
Mar 24, 2020 10.08 10.93 9.410 10.41 1,448,135 +1.01(+10.74%)
Mar 23, 2020 8.880 9.610 8.510 9.400 1,577,162 +0.11(+1.18%)
Mar 20, 2020 8.600 10.04 8.490 9.290 19,678,832 +0.79(+9.29%)
Mar 19, 2020 7.790 8.850 6.760 8.500 1,579,548 +0.49(+6.12%)
Mar 18, 2020 8.250 8.420 7.630 8.010 1,751,726 -0.49(-5.76%)
Mar 17, 2020 9.200 9.690 8.030 8.500 1,801,573 -0.67(-7.31%)
Mar 16, 2020 7.500 9.630 7.210 9.170 2,514,784 +0.37(+4.20%)
Mar 13, 2020 8.480 8.800 7.520 8.800 2,228,603 +0.81(+10.14%)
Mar 12, 2020 8.850 8.850 6.600 7.990 2,519,098 -1.10(-12.10%)
Mar 11, 2020 10.80 10.80 8.960 9.090 1,595,791 -1.40(-13.35%)
Mar 10, 2020 10.54 10.88 9.670 10.49 594,472 -0.02(-0.19%)
Mar 09, 2020 10.58 11.41 10.22 10.51 673,768 -1.22(-10.40%)
Mar 06, 2020 12.05 12.13 11.21 11.73 773,000 -0.27(-2.25%)
Mar 05, 2020 11.30 12.07 11.30 12.00 765,538 +0.82(+7.33%)
Mar 04, 2020 10.82 11.28 10.82 11.18 741,848 +0.37(+3.42%)
Mar 03, 2020 10.71 11.51 10.57 10.81 1,359,359 +0.61(+5.98%)
Mar 02, 2020 10.20 10.84 9.990 10.20 1,231,175 +0.47(+4.83%)
Feb 28, 2020 9.990 10.20 9.150 9.730 1,611,891 -1.75(-15.24%)
Feb 27, 2020 12.00 12.09 11.20 11.48 575,487 -0.44(-3.69%)
Feb 26, 2020 11.80 12.37 11.64 11.92 565,341 +0.15(+1.27%)
Feb 25, 2020 12.60 12.90 11.59 11.77 957,674 -0.94(-7.40%)
Feb 24, 2020 13.23 13.52 12.69 12.71 890,548 -0.18(-1.40%)
Feb 21, 2020 12.65 13.04 12.65 12.89 766,225 +0.30(+2.38%)
Feb 20, 2020 12.92 13.04 12.15 12.59 896,943 -0.14(-1.10%)
Feb 19, 2020 12.50 12.75 12.37 12.73 812,118 +0.39(+3.16%)
Feb 18, 2020 11.94 12.38 11.83 12.34 879,990 +0.47(+3.96%)
Feb 14, 2020 11.87 11.87 11.87 0 +0.41(+3.58%)
Feb 13, 2020 11.14 11.58 11.04 11.46 890,754 +0.32(+2.87%)
Feb 12, 2020 10.96 11.25 10.73 11.14 697,067 +0.19(+1.74%)
Feb 11, 2020 11.18 11.20 10.81 10.95 710,333 -0.26(-2.32%)
Feb 10, 2020 10.97 11.25 10.90 11.21 313,364 +0.35(+3.22%)
Feb 07, 2020 11.00 11.05 10.78 10.86 266,301 -0.09(-0.82%)
Feb 06, 2020 10.97 11.01 10.83 10.95 231,054 -0.05(-0.45%)
Feb 05, 2020 10.50 11.00 10.44 11.00 412,630 +0.43(+4.07%)
Feb 04, 2020 10.79 10.81 10.32 10.57 401,641 -0.35(-3.21%)
Feb 03, 2020 11.20 11.21 10.89 10.92 204,315 -0.23(-2.06%)
Jan 31, 2020 11.19 11.25 11.02 11.15 301,867 +0.09(+0.81%)
Jan 30, 2020 11.00 11.23 10.98 11.06 522,907 +0.11(+1.00%)
Jan 29, 2020 10.90 10.99 10.72 10.95 376,504 +0.10(+0.92%)
Jan 28, 2020 10.99 11.06 10.79 10.85 157,069 -0.11(-1.00%)
Jan 27, 2020 11.20 11.20 10.71 10.96 276,760 -0.13(-1.17%)
Jan 24, 2020 11.01 11.20 10.96 11.09 289,127 +0.08(+0.73%)
Jan 23, 2020 10.93 11.19 10.86 11.01 408,087 +0.02(+0.18%)
Jan 22, 2020 11.08 11.08 10.79 10.99 291,616 -0.02(-0.18%)
Jan 21, 2020 10.95 11.03 10.73 11.01 467,308 +0.12(+1.10%)
Jan 20, 2020 11.05 11.05 10.84 10.89 178,904 -0.01(-0.09%)
Jan 17, 2020 11.15 11.15 10.84 10.90 399,210 -0.07(-0.64%)
Jan 16, 2020 11.50 11.51 10.74 10.97 721,736 -0.53(-4.61%)
Jan 15, 2020 11.00 11.50 10.88 11.50 1,176,657 +0.53(+4.83%)
Jan 14, 2020 10.50 11.00 10.45 10.97 535,315 +0.47(+4.48%)
Jan 13, 2020 10.32 10.50 10.04 10.50 440,488 +0.10(+0.96%)
Jan 10, 2020 10.00 10.40 9.790 10.40 511,337 +0.58(+5.91%)
Jan 09, 2020 9.990 10.07 9.610 9.820 387,930 -0.20(-2.00%)
Jan 08, 2020 10.20 10.26 9.920 10.02 342,843 -0.28(-2.72%)
Jan 07, 2020 9.990 10.31 9.820 10.30 573,042 +0.36(+3.62%)
Jan 06, 2020 9.850 10.18 9.810 9.940 684,038 +0.24(+2.47%)
Jan 03, 2020 10.19 10.20 9.620 9.700 795,575 -0.44(-4.34%)
Jan 02, 2020 10.30 10.34 10.10 10.14 759,394 +0.15(+1.50%)
Dec 31, 2019 9.990 9.990 9.990 0 -0.04(-0.40%)
Dec 30, 2019 10.00 10.30 9.910 10.03 530,518 +0.04(+0.40%)
Dec 27, 2019 9.650 10.00 9.500 9.990 597,177 +0.56(+5.94%)
Dec 24, 2019 9.430 9.430 9.430 0 +0.15(+1.62%)
Dec 23, 2019 8.960 9.390 8.910 9.280 669,468 +0.18(+1.98%)
Dec 20, 2019 9.000 9.220 8.720 9.100 1,291,436 +0.17(+1.90%)
Dec 19, 2019 8.650 9.020 8.600 8.930 1,359,381 +0.30(+3.48%)
Dec 18, 2019 8.600 8.660 8.500 8.630 838,580 +0.07(+0.82%)
Dec 17, 2019 8.210 8.870 8.210 8.560 769,250 +0.39(+4.77%)
Dec 16, 2019 8.350 8.430 8.100 8.170 1,195,716 +0.02(+0.25%)
Dec 13, 2019 8.050 8.270 7.940 8.150 160,524 +0.24(+3.03%)
Dec 12, 2019 8.010 8.190 7.910 7.910 121,627 -0.13(-1.62%)
Dec 11, 2019 7.950 8.040 7.860 8.040 135,647 +0.16(+2.03%)
Dec 10, 2019 7.810 7.990 7.800 7.880 80,768 +0.09(+1.16%)
Dec 09, 2019 7.910 7.910 7.720 7.790 151,062 -0.09(-1.14%)
Dec 06, 2019 8.010 8.050 7.820 7.880 113,125 -0.13(-1.62%)
Dec 05, 2019 8.040 8.140 7.950 8.010 153,211 +0.06(+0.75%)
Dec 04, 2019 8.100 8.160 7.950 7.950 120,191 -0.10(-1.24%)
Dec 03, 2019 8.200 8.300 8.050 8.050 235,331 -0.07(-0.86%)
Dec 02, 2019 7.760 8.120 7.760 8.120 119,541 +0.37(+4.77%)
Nov 29, 2019 7.790 7.850 7.650 7.750 78,526 +0.20(+2.65%)
Nov 28, 2019 7.770 7.770 7.550 7.550 45,165 -0.08(-1.05%)
Nov 27, 2019 7.510 7.800 7.510 7.630 87,069 -0.06(-0.78%)
Nov 26, 2019 7.880 7.880 7.690 7.690 83,341 -0.13(-1.66%)
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.