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 +0.020 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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, 2024 7.490 7.710 7.410 7.450 2,364,662 -0.30(-3.87%)
Apr 29, 2024 7.750 8.100 7.580 7.750 4,512,734 +0.19(+2.51%)
Apr 26, 2024 7.240 7.580 7.150 7.560 2,539,631 +0.40(+5.59%)
Apr 25, 2024 7.230 7.320 7.120 7.160 1,705,103 -0.05(-0.69%)
Apr 24, 2024 7.250 7.290 7.120 7.210 2,402,378 -0.61(-7.80%)
Apr 23, 2024 7.710 7.920 7.610 7.820 663,814 +0.06(+0.77%)
Apr 22, 2024 7.880 8.020 7.710 7.760 525,133 -0.46(-5.60%)
Apr 19, 2024 8.010 8.330 8.010 8.220 295,129 +0.12(+1.48%)
Apr 18, 2024 8.140 8.260 8.030 8.100 297,504 +0.00(+0.00%)
Apr 17, 2024 8.100 8.310 8.010 8.100 440,534 +0.04(+0.50%)
Apr 16, 2024 7.920 8.150 7.860 8.060 588,503 +0.00(+0.00%)
Apr 15, 2024 8.260 8.260 7.920 8.060 583,796 -0.16(-1.95%)
Apr 12, 2024 8.580 8.790 8.110 8.220 984,235 -0.09(-1.08%)
Apr 11, 2024 8.100 8.320 8.040 8.310 492,447 +0.24(+2.97%)
Apr 10, 2024 8.160 8.380 8.000 8.070 494,277 -0.32(-3.81%)
Apr 09, 2024 8.550 8.620 8.320 8.390 457,648 +0.00(+0.00%)
Apr 08, 2024 8.510 8.610 8.180 8.390 743,961 -0.15(-1.76%)
Apr 05, 2024 8.340 8.650 8.290 8.540 502,069 +0.14(+1.67%)
Apr 04, 2024 8.630 8.700 8.370 8.400 499,521 -0.36(-4.11%)
Apr 03, 2024 8.550 8.790 8.420 8.760 1,025,931 +0.22(+2.58%)
Apr 02, 2024 8.370 8.630 8.300 8.540 975,361 +0.24(+2.89%)
Apr 01, 2024 8.250 8.390 8.190 8.300 669,527 +0.13(+1.59%)
Mar 28, 2024 8.170 0 +0.54(+7.08%)
Mar 27, 2024 7.350 7.650 7.330 7.630 563,728 +0.29(+3.95%)
Mar 26, 2024 7.410 7.560 7.340 7.340 571,011 -0.08(-1.08%)
Mar 25, 2024 7.320 7.600 7.320 7.420 668,251 +0.14(+1.92%)
Mar 22, 2024 7.240 7.410 7.230 7.280 449,359 -0.02(-0.27%)
Mar 21, 2024 7.360 7.380 7.160 7.300 730,073 +0.06(+0.83%)
Mar 20, 2024 6.910 7.300 6.910 7.240 653,688 +0.27(+3.87%)
Mar 19, 2024 7.000 7.100 6.940 6.970 563,137 -0.05(-0.71%)
Mar 18, 2024 7.000 7.090 6.960 7.020 679,927 +0.00(+0.00%)
Mar 15, 2024 6.710 7.070 6.660 7.020 1,548,800 +0.27(+4.00%)
Mar 14, 2024 6.730 6.840 6.710 6.750 467,589 -0.07(-1.03%)
Mar 13, 2024 6.510 6.850 6.480 6.820 671,950 +0.38(+5.90%)
Mar 12, 2024 6.480 6.590 6.400 6.440 603,362 -0.19(-2.87%)
Mar 11, 2024 6.290 6.640 6.290 6.630 627,708 +0.30(+4.74%)
Mar 08, 2024 6.250 6.410 6.190 6.330 596,631 +0.15(+2.43%)
Mar 07, 2024 6.290 6.290 6.110 6.180 399,897 -0.04(-0.64%)
Mar 06, 2024 6.230 6.240 6.010 6.220 935,622 +0.02(+0.32%)
Mar 05, 2024 6.300 6.350 6.170 6.200 544,135 -0.02(-0.32%)
Mar 04, 2024 5.990 6.230 5.920 6.220 844,616 +0.30(+5.07%)
Mar 01, 2024 5.580 5.930 5.480 5.920 408,491 +0.40(+7.25%)
Feb 29, 2024 5.490 5.570 5.430 5.520 414,762 +0.13(+2.41%)
Feb 28, 2024 5.580 5.580 5.360 5.390 415,291 -0.20(-3.58%)
Feb 27, 2024 5.620 5.620 5.480 5.590 453,283 +0.08(+1.45%)
Feb 26, 2024 5.620 5.620 5.400 5.510 455,423 -0.19(-3.33%)
Feb 23, 2024 5.580 5.740 5.360 5.700 678,999 +0.13(+2.33%)
Feb 22, 2024 6.090 6.110 5.530 5.570 1,434,653 -0.62(-10.02%)
Feb 21, 2024 6.210 6.210 6.070 6.190 423,902 -0.05(-0.80%)
Feb 20, 2024 6.250 6.300 6.130 6.240 234,339 +0.03(+0.48%)
Feb 16, 2024 6.210 0 +0.00(+0.00%)
Feb 15, 2024 6.000 6.240 6.000 6.210 587,321 +0.24(+4.02%)
Feb 14, 2024 5.860 5.980 5.800 5.970 284,138 +0.12(+2.05%)
Feb 13, 2024 5.810 5.900 5.720 5.850 575,354 -0.14(-2.34%)
Feb 12, 2024 5.800 5.990 5.800 5.990 267,870 +0.17(+2.92%)
Feb 09, 2024 5.860 5.860 5.740 5.820 267,390 -0.02(-0.34%)
Feb 08, 2024 5.870 5.910 5.830 5.840 204,915 -0.05(-0.85%)
Feb 07, 2024 6.070 6.070 5.870 5.890 240,744 -0.12(-2.00%)
Feb 06, 2024 5.910 6.040 5.900 6.010 254,797 +0.04(+0.67%)
Feb 05, 2024 5.960 6.050 5.930 5.970 311,469 -0.09(-1.49%)
Feb 02, 2024 6.030 6.100 5.970 6.060 305,728 -0.14(-2.26%)
Feb 01, 2024 5.970 6.200 5.960 6.200 465,074 +0.26(+4.38%)
Jan 31, 2024 5.950 6.100 5.930 5.940 475,112 +0.02(+0.34%)
Jan 30, 2024 6.020 6.020 5.870 5.920 322,523 +0.03(+0.51%)
Jan 29, 2024 5.920 5.950 5.830 5.890 268,937 +0.01(+0.17%)
Jan 26, 2024 5.880 5.940 5.850 5.880 239,358 -0.05(-0.84%)
Jan 25, 2024 5.900 5.940 5.830 5.930 228,561 +0.07(+1.19%)
Jan 24, 2024 6.130 6.160 5.820 5.860 824,928 -0.23(-3.78%)
Jan 23, 2024 5.990 6.100 5.900 6.090 491,461 +0.18(+3.05%)
Jan 22, 2024 5.900 5.970 5.840 5.910 409,271 -0.10(-1.66%)
Jan 19, 2024 6.070 6.070 5.910 6.010 268,671 -0.06(-0.99%)
Jan 18, 2024 6.100 6.100 5.990 6.070 397,320 +0.07(+1.17%)
Jan 17, 2024 6.070 6.070 5.920 6.000 565,409 -0.11(-1.80%)
Jan 16, 2024 6.160 6.210 6.020 6.110 711,773 -0.09(-1.45%)
Jan 15, 2024 6.350 6.350 6.120 6.200 279,693 -0.07(-1.12%)
Jan 12, 2024 6.320 6.460 6.250 6.270 513,669 +0.15(+2.45%)
Jan 11, 2024 6.240 6.240 6.020 6.120 369,914 +0.02(+0.33%)
Jan 10, 2024 6.020 6.140 6.020 6.100 207,470 +0.05(+0.83%)
Jan 09, 2024 6.100 6.130 6.020 6.050 388,266 -0.03(-0.49%)
Jan 08, 2024 6.100 6.130 6.010 6.080 496,338 -0.07(-1.14%)
Jan 05, 2024 6.110 6.330 6.060 6.150 444,260 +0.01(+0.16%)
Jan 04, 2024 6.130 6.170 6.060 6.140 226,598 +0.04(+0.66%)
Jan 03, 2024 6.150 6.180 6.040 6.100 544,731 -0.18(-2.87%)
Jan 02, 2024 6.520 6.520 6.250 6.280 416,405 -0.16(-2.48%)
Dec 29, 2023 6.440 0 -0.14(-2.13%)
Dec 28, 2023 6.770 6.810 6.580 6.580 242,732 -0.24(-3.52%)
Dec 27, 2023 6.750 6.900 6.710 6.820 216,972 +0.05(+0.74%)
Dec 22, 2023 6.770 0 +0.04(+0.59%)
Dec 21, 2023 6.660 6.770 6.650 6.730 311,917 +0.13(+1.97%)
Dec 20, 2023 6.790 6.800 6.600 6.600 406,093 -0.19(-2.80%)
Dec 19, 2023 6.430 6.790 6.340 6.790 504,637 +0.42(+6.59%)
Dec 18, 2023 6.350 6.410 6.280 6.370 313,917 +0.03(+0.47%)
Dec 15, 2023 6.510 6.540 6.280 6.340 771,880 -0.20(-3.06%)
Dec 14, 2023 6.720 6.840 6.470 6.540 771,874 -0.09(-1.36%)
Dec 13, 2023 6.190 6.630 6.060 6.630 623,295 +0.41(+6.59%)
Dec 12, 2023 6.730 6.800 6.090 6.220 1,002,459 -0.48(-7.16%)
Dec 11, 2023 6.750 6.760 6.600 6.700 333,380 -0.18(-2.62%)
Dec 08, 2023 6.980 7.020 6.760 6.880 385,721 -0.25(-3.51%)
Dec 07, 2023 7.240 7.250 7.020 7.130 210,021 -0.07(-0.97%)
Dec 06, 2023 7.260 7.290 7.060 7.200 371,011 +0.04(+0.56%)
Dec 05, 2023 7.290 7.300 7.080 7.160 568,592 -0.18(-2.45%)
Dec 04, 2023 7.480 7.500 7.250 7.340 435,173 -0.20(-2.65%)
Dec 01, 2023 7.420 7.540 7.290 7.540 400,420 +0.11(+1.48%)
Nov 30, 2023 7.290 7.500 7.220 7.430 476,352 +0.05(+0.68%)
Nov 29, 2023 7.230 7.390 7.170 7.380 471,070 +0.11(+1.51%)
Nov 28, 2023 7.000 7.270 6.880 7.270 558,033 +0.32(+4.60%)
Nov 27, 2023 6.840 7.020 6.780 6.950 534,985 +0.25(+3.73%)
Nov 24, 2023 6.720 6.820 6.700 6.700 204,784 +0.07(+1.06%)
Nov 23, 2023 6.610 6.660 6.580 6.630 46,287 -0.02(-0.30%)
Nov 22, 2023 6.760 6.800 6.590 6.650 193,186 -0.12(-1.77%)
Nov 21, 2023 6.620 6.860 6.620 6.770 362,915 +0.23(+3.52%)
Nov 20, 2023 6.400 6.540 6.350 6.540 137,405 +0.12(+1.87%)
Nov 17, 2023 6.580 6.630 6.410 6.420 346,819 -0.14(-2.13%)
Nov 16, 2023 6.440 6.670 6.430 6.560 355,202 +0.18(+2.82%)
Nov 15, 2023 6.520 6.550 6.350 6.380 264,048 -0.09(-1.39%)
Nov 14, 2023 6.390 6.500 6.330 6.470 412,102 +0.26(+4.19%)
Nov 13, 2023 6.280 6.390 6.200 6.210 271,862 -0.10(-1.58%)
Nov 10, 2023 6.290 6.360 6.250 6.310 213,829 -0.08(-1.25%)
Nov 09, 2023 6.340 6.500 6.210 6.390 339,855 +0.10(+1.59%)
Nov 08, 2023 6.500 6.610 6.270 6.290 332,908 -0.24(-3.68%)
Nov 07, 2023 6.500 6.590 6.310 6.530 448,014 -0.09(-1.36%)
Nov 06, 2023 6.650 6.710 6.580 6.620 266,919 -0.05(-0.75%)
Nov 03, 2023 6.280 6.750 6.230 6.670 723,821 +0.44(+7.06%)
Nov 02, 2023 6.280 6.280 6.100 6.230 459,942 -0.06(-0.95%)
Nov 01, 2023 6.200 6.310 6.040 6.290 606,178 +0.22(+3.62%)
Oct 31, 2023 6.210 6.300 6.060 6.070 543,789 -0.16(-2.57%)
Oct 30, 2023 6.420 6.470 6.190 6.230 311,846 -0.16(-2.50%)
Oct 27, 2023 6.250 6.390 6.110 6.390 376,433 +0.12(+1.91%)
Oct 26, 2023 6.260 6.280 6.080 6.270 422,384 +0.03(+0.48%)
Oct 25, 2023 6.380 6.480 6.220 6.240 377,543 -0.15(-2.35%)
Oct 24, 2023 6.190 6.420 6.190 6.390 312,067 +0.12(+1.91%)
Oct 23, 2023 6.200 6.340 5.970 6.270 390,749 +0.00(+0.00%)
Oct 20, 2023 6.310 6.480 6.260 6.270 393,035 -0.04(-0.63%)
Oct 19, 2023 6.240 6.360 6.110 6.310 319,984 +0.08(+1.28%)
Oct 18, 2023 6.300 6.360 6.110 6.230 832,461 +0.07(+1.14%)
Oct 17, 2023 6.010 6.170 6.010 6.160 631,068 +0.13(+2.16%)
Oct 16, 2023 5.980 6.080 5.920 6.030 347,641 +0.01(+0.17%)
Oct 13, 2023 5.940 6.040 5.840 6.020 781,416 +0.36(+6.36%)
Oct 12, 2023 5.810 5.920 5.660 5.660 292,425 -0.16(-2.75%)
Oct 11, 2023 5.870 5.990 5.800 5.820 577,890 +0.01(+0.17%)
Oct 10, 2023 5.740 5.880 5.740 5.810 368,651 +0.08(+1.40%)
Oct 06, 2023 5.730 0 +0.08(+1.42%)
Oct 05, 2023 5.630 5.690 5.530 5.650 193,625 +0.02(+0.36%)
Oct 04, 2023 5.810 5.810 5.590 5.630 401,265 -0.14(-2.43%)
Oct 03, 2023 5.530 5.820 5.470 5.770 439,290 +0.18(+3.22%)
Oct 02, 2023 5.640 5.670 5.460 5.590 517,726 -0.12(-2.10%)
Sep 29, 2023 5.850 5.870 5.680 5.710 482,209 -0.04(-0.70%)
Sep 28, 2023 5.530 5.760 5.480 5.750 843,845 +0.22(+3.98%)
Sep 27, 2023 5.650 5.660 5.410 5.530 706,881 -0.15(-2.64%)
Sep 26, 2023 5.830 5.850 5.670 5.680 462,455 -0.19(-3.24%)
Sep 25, 2023 5.940 5.900 5.770 5.870 821,369 -0.09(-1.51%)
Sep 22, 2023 6.060 6.150 5.920 5.960 521,531 -0.04(-0.67%)
Sep 21, 2023 5.750 6.020 5.690 6.000 690,856 +0.08(+1.35%)
Sep 20, 2023 5.730 6.040 5.720 5.920 1,555,793 +0.23(+4.04%)
Sep 19, 2023 6.050 6.050 5.660 5.690 2,695,724 -1.42(-19.97%)
Sep 18, 2023 6.980 7.140 6.850 7.110 243,464 +0.13(+1.86%)
Sep 15, 2023 6.800 7.040 6.770 6.980 639,713 +0.27(+4.02%)
Sep 14, 2023 6.600 6.840 6.510 6.710 243,284 +0.14(+2.13%)
Sep 13, 2023 6.570 6.670 6.480 6.570 250,148 -0.02(-0.30%)
Sep 12, 2023 6.360 6.690 6.320 6.590 241,979 +0.14(+2.17%)
Sep 11, 2023 6.370 6.510 6.340 6.450 268,046 +0.13(+2.06%)
Sep 08, 2023 6.300 6.440 6.260 6.320 384,641 +0.00(+0.00%)
Sep 07, 2023 6.330 6.360 6.270 6.320 200,611 -0.02(-0.32%)
Sep 06, 2023 6.410 6.550 6.300 6.340 261,393 -0.08(-1.25%)
Sep 05, 2023 6.570 6.660 6.320 6.420 444,025 -0.28(-4.18%)
Sep 01, 2023 6.700 0 -0.11(-1.62%)
Aug 31, 2023 6.940 6.960 6.780 6.810 327,958 -0.13(-1.87%)
Aug 30, 2023 7.070 7.150 6.910 6.940 318,269 -0.11(-1.56%)
Aug 29, 2023 6.880 7.050 6.870 7.050 354,387 +0.13(+1.88%)
Aug 28, 2023 6.570 6.920 6.570 6.920 349,041 +0.32(+4.85%)
Aug 25, 2023 6.690 6.730 6.530 6.600 267,108 -0.08(-1.20%)
Aug 24, 2023 6.620 6.900 6.550 6.680 817,090 +0.00(+0.00%)
Aug 23, 2023 6.360 6.680 6.300 6.680 614,116 +0.43(+6.88%)
Aug 22, 2023 6.210 6.250 6.090 6.250 240,437 +0.04(+0.64%)
Aug 21, 2023 6.130 6.250 6.080 6.210 201,177 +0.05(+0.81%)
Aug 18, 2023 6.020 6.200 6.000 6.160 304,063 +0.16(+2.67%)
Aug 17, 2023 6.140 6.140 5.970 6.000 202,577 +0.00(+0.00%)
Aug 16, 2023 6.170 6.180 5.990 6.000 371,208 -0.20(-3.23%)
Aug 15, 2023 6.350 6.370 6.160 6.200 404,786 -0.18(-2.82%)
Aug 14, 2023 6.580 6.580 6.380 6.380 198,658 -0.24(-3.63%)
Aug 11, 2023 6.490 6.640 6.430 6.620 196,546 +0.07(+1.07%)
Aug 10, 2023 6.520 6.610 6.380 6.550 273,716 +0.01(+0.15%)
Aug 09, 2023 6.550 6.600 6.480 6.540 239,200 +0.00(+0.00%)
Aug 08, 2023 6.460 6.590 6.380 6.540 394,097 -0.19(-2.82%)
Aug 04, 2023 6.730 0 +0.14(+2.12%)
Aug 03, 2023 6.440 6.960 6.340 6.590 474,210 +0.23(+3.62%)
Aug 02, 2023 6.590 6.600 6.300 6.360 391,396 -0.24(-3.64%)
Aug 01, 2023 6.800 6.870 6.510 6.600 448,946 -0.32(-4.62%)
Jul 31, 2023 6.660 7.010 6.660 6.920 538,298 +0.24(+3.59%)
Jul 28, 2023 6.480 6.760 6.460 6.680 698,709 +0.28(+4.37%)
Jul 27, 2023 6.720 6.720 6.390 6.400 683,190 -0.38(-5.60%)
Jul 26, 2023 6.810 6.860 6.650 6.780 599,989 -0.01(-0.15%)
Jul 25, 2023 6.620 6.840 6.610 6.790 229,831 +0.18(+2.72%)
Jul 24, 2023 6.710 6.760 6.600 6.610 277,195 -0.09(-1.34%)
Jul 21, 2023 6.760 6.950 6.670 6.700 319,122 -0.05(-0.74%)
Jul 20, 2023 6.990 7.080 6.750 6.750 1,176,157 -0.30(-4.26%)
Jul 19, 2023 7.110 7.180 6.920 7.050 716,655 -0.07(-0.98%)
Jul 18, 2023 7.050 7.220 6.960 7.120 1,293,161 +0.18(+2.59%)
Jul 17, 2023 6.810 6.940 6.740 6.940 265,735 +0.02(+0.29%)
Jul 14, 2023 6.850 7.000 6.820 6.920 282,721 +0.05(+0.73%)
Jul 13, 2023 6.950 7.010 6.800 6.870 464,304 -0.06(-0.87%)
Jul 12, 2023 6.560 6.950 6.560 6.930 526,992 +0.49(+7.61%)
Jul 11, 2023 6.560 6.670 6.370 6.440 323,727 -0.07(-1.08%)
Jul 10, 2023 6.230 6.540 6.160 6.510 492,983 +0.24(+3.83%)
Jul 07, 2023 6.000 6.320 6.000 6.270 549,315 +0.32(+5.38%)
Jul 06, 2023 6.050 6.080 5.920 5.950 556,864 -0.17(-2.78%)
Jul 05, 2023 6.500 6.500 6.100 6.120 1,309,442 -0.39(-5.99%)
Jul 04, 2023 6.130 6.690 6.110 6.510 596,015 +0.44(+7.25%)
Jun 30, 2023 6.070 0 +0.18(+3.06%)
Jun 29, 2023 5.850 5.920 5.750 5.890 290,442 -0.01(-0.17%)
Jun 28, 2023 5.930 6.040 5.840 5.900 264,854 -0.06(-1.01%)
Jun 27, 2023 6.140 6.170 5.890 5.960 312,137 -0.18(-2.93%)
Jun 26, 2023 6.080 6.240 6.020 6.140 321,494 +0.07(+1.15%)
Jun 23, 2023 6.000 6.200 5.950 6.070 370,836 +0.15(+2.53%)
Jun 22, 2023 5.760 5.930 5.720 5.920 346,201 +0.06(+1.02%)
Jun 21, 2023 5.760 5.910 5.680 5.860 469,131 +0.05(+0.86%)
Jun 20, 2023 6.040 6.070 5.800 5.810 391,570 -0.31(-5.07%)
Jun 19, 2023 6.100 6.140 6.070 6.120 66,943 -0.07(-1.13%)
Jun 16, 2023 6.120 6.300 6.020 6.190 676,133 +0.11(+1.81%)
Jun 15, 2023 6.120 6.160 5.960 6.080 636,926 -1.57(-20.52%)
May 08, 2023 7.600 7.690 7.500 7.650 341,169 +0.06(+0.79%)
May 05, 2023 7.250 7.670 7.110 7.590 1,002,660 +0.02(+0.26%)
May 04, 2023 7.660 7.890 7.480 7.570 1,478,261 +0.03(+0.40%)
May 03, 2023 7.010 7.680 6.930 7.540 2,052,868 +0.68(+9.91%)
May 02, 2023 6.540 6.890 6.490 6.860 537,426 +0.33(+5.05%)
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.