Equinox Gold Corp. (EQX)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 5.21 | 5.27 | 5.11 | 5.23 | 5.23 | 2,017,000 |
| Jul 01, 2024 | 5.27 | 5.37 | 5.18 | 5.21 | 5.21 | 1,207,100 |
| Jun 28, 2024 | 5.33 | 5.34 | 5.18 | 5.23 | 5.23 | 1,986,400 |
| Jun 27, 2024 | 5.31 | 5.36 | 5.24 | 5.27 | 5.27 | 1,510,400 |
| Jun 26, 2024 | 5.15 | 5.28 | 5.15 | 5.25 | 5.25 | 1,471,800 |
| Jun 25, 2024 | 5.26 | 5.33 | 5.22 | 5.25 | 5.25 | 1,639,700 |
| Jun 24, 2024 | 5.35 | 5.41 | 5.28 | 5.28 | 5.28 | 1,932,800 |
| Jun 21, 2024 | 5.50 | 5.51 | 5.31 | 5.31 | 5.31 | 10,740,600 |
| Jun 20, 2024 | 5.38 | 5.55 | 5.37 | 5.52 | 5.52 | 3,235,400 |
| Jun 18, 2024 | 5.27 | 5.39 | 5.26 | 5.34 | 5.34 | 2,776,500 |
| Jun 17, 2024 | 5.16 | 5.33 | 5.14 | 5.32 | 5.32 | 3,458,300 |
| Jun 14, 2024 | 5.15 | 5.18 | 5.06 | 5.16 | 5.16 | 1,754,700 |
| Jun 13, 2024 | 5.17 | 5.24 | 5.05 | 5.11 | 5.11 | 1,492,700 |
| Jun 12, 2024 | 5.25 | 5.34 | 5.15 | 5.20 | 5.20 | 2,070,800 |
| Jun 11, 2024 | 5.25 | 5.25 | 5.09 | 5.15 | 5.15 | 2,029,400 |
| Jun 10, 2024 | 5.13 | 5.26 | 5.13 | 5.26 | 5.26 | 2,110,900 |
| Jun 07, 2024 | 5.32 | 5.35 | 5.09 | 5.12 | 5.12 | 3,714,300 |
| Jun 06, 2024 | 5.40 | 5.57 | 5.38 | 5.56 | 5.56 | 2,259,200 |
| Jun 05, 2024 | 5.36 | 5.41 | 5.26 | 5.37 | 5.37 | 2,001,400 |
| Jun 04, 2024 | 5.40 | 5.43 | 5.20 | 5.29 | 5.29 | 3,099,000 |
| Jun 03, 2024 | 5.42 | 5.50 | 5.40 | 5.48 | 5.48 | 1,576,300 |
| May 31, 2024 | 5.56 | 5.60 | 5.35 | 5.42 | 5.42 | 1,995,700 |
| May 30, 2024 | 5.52 | 5.59 | 5.45 | 5.50 | 5.50 | 2,104,200 |
| May 29, 2024 | 5.60 | 5.64 | 5.46 | 5.47 | 5.47 | 2,053,700 |
| May 28, 2024 | 5.69 | 5.79 | 5.61 | 5.65 | 5.65 | 3,078,000 |
| May 24, 2024 | 5.60 | 5.66 | 5.54 | 5.57 | 5.57 | 1,588,900 |
| May 23, 2024 | 5.58 | 5.63 | 5.48 | 5.50 | 5.50 | 2,832,300 |
| May 22, 2024 | 5.71 | 5.74 | 5.49 | 5.53 | 5.53 | 4,580,400 |
| May 21, 2024 | 5.78 | 5.86 | 5.73 | 5.79 | 5.79 | 3,280,900 |
| May 20, 2024 | 5.73 | 5.91 | 5.65 | 5.80 | 5.80 | 2,972,000 |
| May 17, 2024 | 5.48 | 5.72 | 5.47 | 5.66 | 5.66 | 3,924,300 |
| May 16, 2024 | 5.32 | 5.46 | 5.26 | 5.41 | 5.41 | 3,400,700 |
| May 15, 2024 | 5.34 | 5.40 | 5.15 | 5.32 | 5.32 | 2,209,700 |
| May 14, 2024 | 5.23 | 5.28 | 5.18 | 5.24 | 5.24 | 2,861,900 |
| May 13, 2024 | 5.26 | 5.26 | 5.07 | 5.23 | 5.23 | 3,654,800 |
| May 10, 2024 | 5.43 | 5.49 | 5.25 | 5.27 | 5.27 | 3,040,600 |
| May 09, 2024 | 5.32 | 5.40 | 5.01 | 5.27 | 5.27 | 8,122,900 |
| May 08, 2024 | 5.50 | 5.65 | 5.47 | 5.58 | 5.58 | 2,381,700 |
| May 07, 2024 | 5.55 | 5.61 | 5.51 | 5.55 | 5.55 | 1,697,400 |
| May 06, 2024 | 5.56 | 5.66 | 5.50 | 5.60 | 5.60 | 2,324,900 |
| May 03, 2024 | 5.53 | 5.56 | 5.38 | 5.38 | 5.38 | 1,748,600 |
| May 02, 2024 | 5.38 | 5.55 | 5.31 | 5.45 | 5.45 | 3,219,500 |
| May 01, 2024 | 5.43 | 5.64 | 5.35 | 5.42 | 5.42 | 5,505,200 |
| Apr 30, 2024 | 5.46 | 5.61 | 5.38 | 5.41 | 5.41 | 5,878,900 |
| Apr 29, 2024 | 5.60 | 5.93 | 5.54 | 5.68 | 5.68 | 5,730,800 |
| Apr 26, 2024 | 5.28 | 5.55 | 5.23 | 5.53 | 5.53 | 8,874,300 |
| Apr 25, 2024 | 5.25 | 5.34 | 5.20 | 5.25 | 5.25 | 15,185,500 |
| Apr 24, 2024 | 5.28 | 5.32 | 5.18 | 5.23 | 5.23 | 20,468,600 |
| Apr 23, 2024 | 5.60 | 5.80 | 5.54 | 5.72 | 5.72 | 2,801,100 |
| Apr 22, 2024 | 5.74 | 5.86 | 5.63 | 5.67 | 5.67 | 3,353,900 |
| Apr 19, 2024 | 5.85 | 6.07 | 5.81 | 6.00 | 6.00 | 1,840,000 |
| Apr 18, 2024 | 5.97 | 6.01 | 5.83 | 5.86 | 5.86 | 1,392,100 |
| Apr 17, 2024 | 5.89 | 6.03 | 5.80 | 5.88 | 5.88 | 1,922,700 |
| Apr 16, 2024 | 5.68 | 5.90 | 5.67 | 5.83 | 5.83 | 2,127,800 |
| Apr 15, 2024 | 6.02 | 6.02 | 5.76 | 5.83 | 5.83 | 2,760,100 |
| Apr 12, 2024 | 6.30 | 6.39 | 5.88 | 5.97 | 5.97 | 4,420,500 |
| Apr 11, 2024 | 5.98 | 6.10 | 5.86 | 6.10 | 6.10 | 2,113,600 |
| Apr 10, 2024 | 6.00 | 6.14 | 5.85 | 5.92 | 5.92 | 3,113,000 |
| Apr 09, 2024 | 6.28 | 6.35 | 6.12 | 6.18 | 6.18 | 2,182,100 |
| Apr 08, 2024 | 6.30 | 6.35 | 6.01 | 6.19 | 6.19 | 2,298,700 |
| Apr 05, 2024 | 6.13 | 6.36 | 6.07 | 6.25 | 6.25 | 2,451,200 |
| Apr 04, 2024 | 6.48 | 6.49 | 6.17 | 6.18 | 6.18 | 2,553,300 |
| Apr 03, 2024 | 6.30 | 6.50 | 6.19 | 6.49 | 6.49 | 3,539,700 |
| Apr 02, 2024 | 6.15 | 6.36 | 6.11 | 6.31 | 6.31 | 4,380,500 |
| Apr 01, 2024 | 6.19 | 6.19 | 6.03 | 6.13 | 6.13 | 4,446,800 |
| Mar 28, 2024 | 5.69 | 6.12 | 5.66 | 6.02 | 6.02 | 4,407,400 |
| Mar 27, 2024 | 5.45 | 5.64 | 5.40 | 5.63 | 5.63 | 1,508,900 |
| Mar 26, 2024 | 5.57 | 5.57 | 5.40 | 5.40 | 5.40 | 1,813,500 |
| Mar 25, 2024 | 5.35 | 5.60 | 5.35 | 5.49 | 5.49 | 2,716,400 |
| Mar 22, 2024 | 5.31 | 5.47 | 5.31 | 5.33 | 5.33 | 1,887,300 |
| Mar 21, 2024 | 5.44 | 5.45 | 5.30 | 5.38 | 5.38 | 2,707,000 |
| Mar 20, 2024 | 5.11 | 5.41 | 5.09 | 5.37 | 5.37 | 3,109,700 |
| Mar 19, 2024 | 5.14 | 5.23 | 5.09 | 5.14 | 5.14 | 3,105,900 |
| Mar 18, 2024 | 5.17 | 5.24 | 5.13 | 5.17 | 5.17 | 3,139,900 |
| Mar 15, 2024 | 4.95 | 5.21 | 4.92 | 5.21 | 5.21 | 5,246,100 |
| Mar 14, 2024 | 5.01 | 5.08 | 4.96 | 4.98 | 4.98 | 4,069,700 |
| Mar 13, 2024 | 4.81 | 5.09 | 4.81 | 5.04 | 5.04 | 3,317,100 |
| Mar 12, 2024 | 4.80 | 4.89 | 4.73 | 4.78 | 4.78 | 3,454,200 |
| Mar 11, 2024 | 4.70 | 4.92 | 4.66 | 4.92 | 4.92 | 2,905,100 |
| Mar 08, 2024 | 4.65 | 4.76 | 4.59 | 4.70 | 4.70 | 3,643,300 |
| Mar 07, 2024 | 4.67 | 4.67 | 4.53 | 4.61 | 4.61 | 1,940,500 |
| Mar 06, 2024 | 4.64 | 4.64 | 4.43 | 4.61 | 4.61 | 3,056,500 |
| Mar 05, 2024 | 4.66 | 4.68 | 4.54 | 4.57 | 4.57 | 2,347,600 |
| Mar 04, 2024 | 4.42 | 4.59 | 4.36 | 4.58 | 4.58 | 3,704,000 |
| Mar 01, 2024 | 4.10 | 4.38 | 4.03 | 4.38 | 4.38 | 2,409,400 |
| Feb 29, 2024 | 4.06 | 4.11 | 4.00 | 4.05 | 4.05 | 1,730,200 |
| Feb 28, 2024 | 4.09 | 4.09 | 3.95 | 3.97 | 3.97 | 1,528,100 |
| Feb 27, 2024 | 4.12 | 4.16 | 4.06 | 4.10 | 4.10 | 1,343,700 |
| Feb 26, 2024 | 4.16 | 4.16 | 3.99 | 4.10 | 4.10 | 1,909,200 |
| Feb 23, 2024 | 4.12 | 4.26 | 3.98 | 4.22 | 4.22 | 2,455,000 |
| Feb 22, 2024 | 4.52 | 4.56 | 4.10 | 4.15 | 4.15 | 4,713,500 |
| Feb 21, 2024 | 4.59 | 4.60 | 4.49 | 4.56 | 4.56 | 2,153,000 |
| Feb 20, 2024 | 4.63 | 4.67 | 4.53 | 4.60 | 4.60 | 1,726,000 |
| Feb 16, 2024 | 4.59 | 4.65 | 4.52 | 4.60 | 4.60 | 1,247,400 |
| Feb 15, 2024 | 4.43 | 4.62 | 4.43 | 4.58 | 4.58 | 2,307,200 |
| Feb 14, 2024 | 4.32 | 4.42 | 4.28 | 4.39 | 4.39 | 1,609,800 |
| Feb 13, 2024 | 4.32 | 4.34 | 4.21 | 4.31 | 4.31 | 3,022,000 |
| Feb 12, 2024 | 4.32 | 4.45 | 4.30 | 4.42 | 4.42 | 1,340,700 |
| Feb 09, 2024 | 4.33 | 4.34 | 4.26 | 4.31 | 4.31 | 1,639,100 |
| Feb 08, 2024 | 4.36 | 4.40 | 4.33 | 4.33 | 4.33 | 1,064,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.