Equinox Gold Corp. Common Shares (EQX)
6.7250
+0.1250 (1.89%)
NYSE · Last Trade: Apr 3rd, 11:18 AM EDT
Historical Prices For Equinox Gold Corp. Common Shares (EQX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.72 | 6.72 | 6.56 | 6.60 | 8,737,592 | 6.60 |
| 4/01/2025 | 6.86 | 6.90 | 6.55 | 6.71 | 13,300,821 | 6.71 |
| 3/31/2025 | 6.93 | 6.97 | 6.68 | 6.88 | 10,516,426 | 6.88 |
| 3/28/2025 | 7.15 | 7.24 | 6.86 | 6.87 | 12,677,010 | 6.87 |
| 3/27/2025 | 6.94 | 7.13 | 6.92 | 7.10 | 12,380,932 | 7.10 |
| 3/26/2025 | 7.05 | 7.05 | 6.82 | 6.83 | 8,714,347 | 6.83 |
| 3/25/2025 | 6.92 | 7.08 | 6.86 | 7.00 | 11,750,534 | 7.00 |
| 3/24/2025 | 6.86 | 6.89 | 6.74 | 6.77 | 9,135,843 | 6.77 |
| 3/21/2025 | 6.85 | 6.89 | 6.70 | 6.84 | 7,006,134 | 6.84 |
| 3/20/2025 | 6.82 | 7.02 | 6.75 | 7.00 | 9,783,863 | 7.00 |
| 3/19/2025 | 6.93 | 7.02 | 6.85 | 6.93 | 9,027,284 | 6.93 |
| 3/18/2025 | 7.15 | 7.17 | 6.86 | 6.94 | 11,906,459 | 6.94 |
| 3/17/2025 | 6.75 | 6.99 | 6.75 | 6.99 | 14,149,020 | 6.99 |
| 3/14/2025 | 6.97 | 6.97 | 6.70 | 6.74 | 12,163,608 | 6.74 |
| 3/13/2025 | 6.67 | 6.86 | 6.62 | 6.78 | 15,710,115 | 6.78 |
| 3/12/2025 | 6.54 | 6.64 | 6.48 | 6.62 | 8,976,112 | 6.62 |
| 3/11/2025 | 6.41 | 6.60 | 6.36 | 6.57 | 10,655,601 | 6.57 |
| 3/10/2025 | 6.58 | 6.64 | 6.14 | 6.26 | 8,224,407 | 6.26 |
| 3/07/2025 | 6.51 | 6.74 | 6.42 | 6.66 | 6,719,120 | 6.66 |
| 3/06/2025 | 6.62 | 6.64 | 6.45 | 6.50 | 8,605,637 | 6.50 |
| 3/05/2025 | 6.37 | 6.69 | 6.37 | 6.66 | 7,527,962 | 6.66 |
| 3/04/2025 | 6.61 | 6.70 | 6.26 | 6.39 | 7,810,274 | 6.39 |
| 3/03/2025 | 6.58 | 6.65 | 6.47 | 6.48 | 11,243,494 | 6.48 |
| 2/28/2025 | 6.20 | 6.42 | 6.19 | 6.42 | 7,080,651 | 6.42 |
| 2/27/2025 | 6.28 | 6.46 | 6.19 | 6.26 | 8,928,058 | 6.26 |
| 2/26/2025 | 6.47 | 6.49 | 6.34 | 6.39 | 12,580,115 | 6.39 |
| 2/25/2025 | 6.81 | 6.82 | 6.41 | 6.48 | 6,905,382 | 6.48 |
| 2/24/2025 | 6.93 | 6.93 | 6.58 | 6.80 | 8,512,757 | 6.80 |
| 2/21/2025 | 7.09 | 7.09 | 6.80 | 6.82 | 8,586,873 | 6.82 |
| 2/20/2025 | 6.42 | 7.22 | 6.38 | 7.16 | 11,350,216 | 7.16 |
| 2/19/2025 | 6.98 | 7.00 | 6.80 | 6.80 | 5,702,700 | 6.80 |
| 2/18/2025 | 6.91 | 7.06 | 6.82 | 7.00 | 4,746,519 | 7.00 |
| 2/14/2025 | 7.03 | 7.09 | 6.72 | 6.78 | 6,501,904 | 6.78 |
| 2/13/2025 | 7.00 | 7.06 | 6.90 | 7.01 | 5,195,127 | 7.01 |
| 2/12/2025 | 6.69 | 7.03 | 6.67 | 7.00 | 8,665,075 | 7.00 |
| 2/11/2025 | 6.76 | 6.83 | 6.63 | 6.71 | 8,844,373 | 6.71 |
| 2/10/2025 | 6.86 | 6.93 | 6.74 | 6.86 | 7,144,697 | 6.86 |
| 2/07/2025 | 6.74 | 6.80 | 6.58 | 6.63 | 8,065,180 | 6.63 |
| 2/06/2025 | 6.66 | 6.72 | 6.53 | 6.69 | 6,596,765 | 6.69 |
| 2/05/2025 | 6.67 | 6.86 | 6.60 | 6.66 | 11,841,479 | 6.66 |
| 2/04/2025 | 6.64 | 6.65 | 6.45 | 6.61 | 9,932,630 | 6.61 |
| 2/03/2025 | 6.11 | 6.65 | 6.06 | 6.57 | 15,440,332 | 6.57 |
| 1/31/2025 | 6.23 | 6.27 | 6.02 | 6.07 | 5,136,146 | 6.07 |
| 1/30/2025 | 6.08 | 6.37 | 6.05 | 6.20 | 8,804,948 | 6.20 |
| 1/29/2025 | 5.83 | 6.05 | 5.80 | 5.96 | 11,332,032 | 5.96 |
| 1/28/2025 | 5.70 | 5.94 | 5.63 | 5.84 | 7,259,398 | 5.84 |
| 1/27/2025 | 5.78 | 5.79 | 5.61 | 5.67 | 8,333,513 | 5.67 |
| 1/24/2025 | 5.79 | 5.97 | 5.77 | 5.87 | 4,379,091 | 5.87 |
| 1/23/2025 | 5.58 | 5.79 | 5.57 | 5.67 | 7,582,778 | 5.67 |
| 1/22/2025 | 5.86 | 5.86 | 5.67 | 5.69 | 6,979,812 | 5.69 |
| 1/21/2025 | 5.91 | 6.03 | 5.79 | 5.81 | 7,020,003 | 5.81 |
| 1/17/2025 | 5.81 | 5.95 | 5.73 | 5.84 | 5,602,845 | 5.84 |
| 1/16/2025 | 6.04 | 6.15 | 5.85 | 5.86 | 7,067,666 | 5.86 |
| 1/15/2025 | 6.10 | 6.12 | 5.86 | 5.98 | 5,198,701 | 5.98 |
| 1/14/2025 | 5.90 | 6.07 | 5.85 | 5.98 | 6,412,322 | 5.98 |
| 1/13/2025 | 6.00 | 6.02 | 5.79 | 5.83 | 6,555,271 | 5.83 |
| 1/10/2025 | 6.00 | 6.14 | 5.97 | 6.10 | 11,514,172 | 6.10 |
| 1/08/2025 | 5.35 | 5.83 | 5.35 | 5.80 | 11,332,162 | 5.80 |
| 1/07/2025 | 5.20 | 5.33 | 5.17 | 5.28 | 5,991,577 | 5.28 |
| 1/06/2025 | 5.21 | 5.27 | 5.04 | 5.09 | 6,837,598 | 5.09 |
| 1/03/2025 | 5.32 | 5.32 | 5.19 | 5.19 | 4,246,379 | 5.19 |