Skip to main content

Equinox Gold Corp (NY: EQX )

5.280 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 5.350 5.410 5.280 5.280 1,932,363 -0.03(-0.56%)
Jun 21, 2024 5.500 5.510 5.310 5.310 10,740,583 -0.21(-3.80%)
Jun 20, 2024 5.380 5.555 5.370 5.520 3,235,398 +0.18(+3.37%)
Jun 18, 2024 5.270 5.385 5.260 5.340 2,776,530 +0.02(+0.38%)
Jun 17, 2024 5.160 5.330 5.140 5.320 3,458,174 +0.16(+3.10%)
Jun 14, 2024 5.150 5.180 5.060 5.160 1,754,676 +0.05(+0.98%)
Jun 13, 2024 5.170 5.240 5.050 5.110 1,492,679 -0.09(-1.73%)
Jun 12, 2024 5.250 5.340 5.150 5.200 2,070,814 +0.05(+0.97%)
Jun 11, 2024 5.250 5.250 5.090 5.150 2,029,373 -0.11(-2.09%)
Jun 10, 2024 5.130 5.260 5.130 5.260 2,110,817 +0.14(+2.73%)
Jun 07, 2024 5.320 5.350 5.095 5.120 3,714,347 -0.44(-7.91%)
Jun 06, 2024 5.400 5.570 5.380 5.560 2,259,237 +0.19(+3.54%)
Jun 05, 2024 5.360 5.410 5.260 5.370 2,001,393 +0.08(+1.51%)
Jun 04, 2024 5.400 5.430 5.205 5.290 3,099,011 -0.19(-3.47%)
Jun 03, 2024 5.420 5.530 5.400 5.480 1,576,394 +0.06(+1.11%)
May 31, 2024 5.560 5.604 5.350 5.420 1,995,674 -0.08(-1.45%)
May 30, 2024 5.520 5.590 5.450 5.500 2,104,170 +0.03(+0.55%)
May 29, 2024 5.600 5.645 5.460 5.470 2,053,650 -0.18(-3.19%)
May 28, 2024 5.690 5.790 5.615 5.650 3,076,540 +0.08(+1.44%)
May 24, 2024 5.600 5.660 5.540 5.570 1,588,866 +0.07(+1.27%)
May 23, 2024 5.580 5.630 5.480 5.500 2,832,099 -0.03(-0.54%)
May 22, 2024 5.710 5.735 5.490 5.530 4,580,370 -0.26(-4.49%)
May 21, 2024 5.780 5.865 5.730 5.790 3,280,900 -0.01(-0.17%)
May 20, 2024 5.730 5.905 5.650 5.800 2,972,044 +0.14(+2.47%)
May 17, 2024 5.480 5.720 5.470 5.660 3,924,300 +0.25(+4.62%)
May 16, 2024 5.320 5.460 5.260 5.410 3,400,697 +0.09(+1.69%)
May 15, 2024 5.340 5.400 5.150 5.320 2,209,683 +0.08(+1.53%)
May 14, 2024 5.230 5.280 5.185 5.240 2,862,016 +0.01(+0.19%)
May 13, 2024 5.260 5.265 5.070 5.230 3,654,782 -0.04(-0.76%)
May 10, 2024 5.430 5.490 5.250 5.270 3,040,623 +0.00(+0.00%)
May 09, 2024 5.320 5.399 5.010 5.270 8,122,896 -0.31(-5.56%)
May 08, 2024 5.500 5.650 5.470 5.580 2,381,277 +0.03(+0.54%)
May 07, 2024 5.550 5.610 5.510 5.550 1,697,405 -0.05(-0.89%)
May 06, 2024 5.560 5.660 5.500 5.600 2,324,945 +0.22(+4.09%)
May 03, 2024 5.530 5.560 5.380 5.380 1,748,628 -0.07(-1.28%)
May 02, 2024 5.380 5.550 5.310 5.450 3,219,503 +0.03(+0.55%)
May 01, 2024 5.430 5.640 5.350 5.420 5,503,547 +0.01(+0.18%)
Apr 30, 2024 5.460 5.605 5.380 5.410 5,878,918 -0.27(-4.75%)
Apr 29, 2024 5.600 5.930 5.540 5.680 5,730,813 +0.15(+2.71%)
Apr 26, 2024 5.280 5.545 5.230 5.530 8,874,305 +0.28(+5.33%)
Apr 25, 2024 5.250 5.340 5.200 5.250 15,185,531 +0.02(+0.38%)
Apr 24, 2024 5.280 5.320 5.180 5.230 20,467,576 -0.49(-8.57%)
Apr 23, 2024 5.600 5.800 5.540 5.720 2,797,111 +0.05(+0.88%)
Apr 22, 2024 5.740 5.860 5.640 5.670 3,352,595 -0.33(-5.50%)
Apr 19, 2024 5.850 6.070 5.810 6.000 1,897,131 +0.14(+2.39%)
Apr 18, 2024 5.970 6.010 5.830 5.860 1,392,058 -0.02(-0.34%)
Apr 17, 2024 5.890 6.026 5.800 5.880 1,922,718 +0.05(+0.86%)
Apr 16, 2024 5.680 5.900 5.670 5.830 2,127,793 +0.00(+0.00%)
Apr 15, 2024 6.020 6.020 5.760 5.830 2,759,178 -0.14(-2.35%)
Apr 12, 2024 6.300 6.390 5.880 5.970 4,421,493 -0.13(-2.13%)
Apr 11, 2024 5.980 6.100 5.860 6.100 2,113,608 +0.18(+3.04%)
Apr 10, 2024 6.000 6.145 5.850 5.920 3,112,684 -0.26(-4.21%)
Apr 09, 2024 6.280 6.350 6.120 6.180 2,182,156 -0.01(-0.16%)
Apr 08, 2024 6.300 6.350 6.014 6.190 2,298,710 -0.06(-0.96%)
Apr 05, 2024 6.130 6.360 6.070 6.250 2,451,899 +0.07(+1.13%)
Apr 04, 2024 6.480 6.490 6.174 6.180 2,552,928 -0.31(-4.78%)
Apr 03, 2024 6.300 6.500 6.190 6.490 3,535,066 +0.18(+2.85%)
Apr 02, 2024 6.150 6.360 6.110 6.310 4,378,828 +0.18(+2.94%)
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.