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

Equinox Gold Corp (NY: EQX )

5.410 +0.090 (+1.69%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
May 28, 2021 9.190 9.320 9.100 9.310 1,219,839 +0.10(+1.09%)
May 27, 2021 9.260 9.328 9.150 9.210 918,793 -0.14(-1.50%)
May 26, 2021 9.410 9.515 9.300 9.350 984,398 +0.00(+0.00%)
May 25, 2021 9.270 9.475 9.155 9.350 1,282,895 +0.06(+0.65%)
May 24, 2021 9.190 9.415 9.150 9.290 916,302 +0.09(+0.98%)
May 21, 2021 9.220 9.220 9.050 9.200 1,157,032 +0.08(+0.88%)
May 20, 2021 9.150 9.290 9.030 9.120 856,407 +0.08(+0.88%)
May 19, 2021 9.110 9.420 8.965 9.040 1,665,958 -0.22(-2.38%)
May 18, 2021 9.250 9.510 9.130 9.260 2,487,307 +0.14(+1.54%)
May 17, 2021 8.400 9.170 8.370 9.120 2,471,217 +0.81(+9.75%)
May 14, 2021 8.280 8.340 8.150 8.310 1,631,411 +0.10(+1.22%)
May 13, 2021 8.400 8.460 8.165 8.210 1,090,029 -0.22(-2.61%)
May 12, 2021 8.740 8.740 8.340 8.430 1,186,948 -0.22(-2.54%)
May 11, 2021 8.590 8.750 8.500 8.650 1,272,364 -0.08(-0.92%)
May 10, 2021 9.000 9.030 8.675 8.730 1,587,716 -0.23(-2.57%)
May 07, 2021 8.720 9.005 8.670 8.960 1,837,717 +0.49(+5.79%)
May 06, 2021 8.200 8.640 8.090 8.470 1,738,456 +0.37(+4.57%)
May 05, 2021 8.140 8.190 8.020 8.100 952,305 +0.05(+0.62%)
May 04, 2021 8.220 8.435 8.020 8.050 1,365,271 -0.17(-2.07%)
May 03, 2021 8.150 8.330 8.110 8.220 2,441,437 +0.13(+1.61%)
Apr 30, 2021 8.150 8.200 8.035 8.090 977,500 -0.06(-0.74%)
Apr 29, 2021 8.370 8.380 8.050 8.150 1,551,178 -0.24(-2.86%)
Apr 28, 2021 8.240 8.440 8.090 8.390 1,528,682 +0.06(+0.72%)
Apr 27, 2021 8.590 8.590 8.275 8.330 811,808 -0.19(-2.23%)
Apr 26, 2021 8.600 8.606 8.440 8.520 984,081 -0.06(-0.70%)
Apr 23, 2021 8.870 8.870 8.540 8.580 927,200 -0.17(-1.94%)
Apr 22, 2021 8.940 8.950 8.700 8.750 932,065 -0.23(-2.56%)
Apr 21, 2021 8.770 9.115 8.740 8.980 1,896,575 +0.24(+2.75%)
Apr 20, 2021 8.760 8.790 8.640 8.740 1,160,976 -0.03(-0.34%)
Apr 19, 2021 9.070 9.070 8.690 8.770 1,122,705 -0.23(-2.56%)
Apr 16, 2021 9.020 9.060 8.835 9.000 1,598,800 +0.08(+0.90%)
Apr 15, 2021 8.820 9.110 8.720 8.920 1,965,187 +0.33(+3.84%)
Apr 14, 2021 8.850 8.870 8.520 8.590 1,177,860 -0.28(-3.16%)
Apr 13, 2021 8.610 9.020 8.580 8.870 1,664,287 +0.38(+4.48%)
Apr 12, 2021 9.310 9.310 8.440 8.490 2,015,743 -0.27(-3.08%)
Apr 09, 2021 8.510 8.820 8.470 8.760 977,100 +0.14(+1.62%)
Apr 08, 2021 8.570 8.650 8.540 8.620 848,250 +0.21(+2.50%)
Apr 07, 2021 8.580 8.600 8.395 8.410 594,097 -0.17(-1.98%)
Apr 06, 2021 8.460 8.670 8.430 8.580 961,093 +0.18(+2.14%)
Apr 05, 2021 8.380 8.480 8.310 8.400 975,135 +0.03(+0.36%)
Apr 01, 2021 8.170 8.370 8.090 8.370 1,070,700 +0.38(+4.76%)
Mar 31, 2021 7.820 8.070 7.790 7.990 914,525 +0.17(+2.17%)
Mar 30, 2021 7.870 7.970 7.720 7.820 1,625,247 -0.28(-3.46%)
Mar 29, 2021 8.080 8.120 7.810 8.100 1,556,662 -0.01(-0.12%)
Mar 26, 2021 8.030 8.120 7.965 8.110 822,000 +0.05(+0.62%)
Mar 25, 2021 8.080 8.230 7.940 8.060 1,178,949 -0.14(-1.71%)
Mar 24, 2021 8.240 8.358 8.180 8.200 994,096 -0.05(-0.61%)
Mar 23, 2021 8.300 8.370 8.200 8.250 897,410 -0.14(-1.67%)
Mar 22, 2021 8.390 8.500 8.360 8.390 835,571 +0.00(+0.00%)
Mar 19, 2021 8.350 8.405 8.227 8.390 2,609,000 +0.11(+1.33%)
Mar 18, 2021 8.350 8.420 8.185 8.280 1,048,916 -0.25(-2.93%)
Mar 17, 2021 8.220 8.570 8.140 8.530 1,228,805 +0.26(+3.14%)
Mar 16, 2021 8.550 8.560 8.270 8.270 1,724,427 -0.21(-2.48%)
Mar 15, 2021 8.480 8.555 8.370 8.480 1,008,650 +0.10(+1.19%)
Mar 12, 2021 8.230 8.420 8.100 8.380 1,079,900 -0.03(-0.36%)
Mar 11, 2021 8.330 8.440 8.170 8.410 1,676,115 +0.20(+2.44%)
Mar 10, 2021 8.360 8.410 8.150 8.210 1,250,297 -0.06(-0.73%)
Mar 09, 2021 8.330 8.570 8.160 8.270 1,537,987 +0.23(+2.86%)
Mar 08, 2021 8.080 8.200 7.990 8.040 1,452,820 -0.05(-0.62%)
Mar 05, 2021 7.950 8.110 7.900 8.090 1,542,400 +0.12(+1.51%)
Mar 04, 2021 7.960 8.230 7.790 7.970 2,119,009 +0.01(+0.13%)
Mar 03, 2021 8.160 8.160 7.920 7.960 2,463,168 -0.29(-3.52%)
Mar 02, 2021 8.000 8.400 8.000 8.250 1,641,181 +0.20(+2.48%)
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.