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:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.28 | 5.55 | 5.23 | 5.53 | 5.53 | 8,708,100 |
| 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 |
| Feb 07, 2024 | 4.46 | 4.49 | 4.36 | 4.36 | 4.36 | 1,069,300 |
| Feb 06, 2024 | 4.46 | 4.49 | 4.36 | 4.47 | 4.47 | 1,112,400 |
| Feb 05, 2024 | 4.41 | 4.48 | 4.39 | 4.41 | 4.41 | 1,427,900 |
| Feb 02, 2024 | 4.50 | 4.55 | 4.43 | 4.50 | 4.50 | 1,607,400 |
| Feb 01, 2024 | 4.47 | 4.63 | 4.43 | 4.63 | 4.63 | 2,497,000 |
| Jan 31, 2024 | 4.42 | 4.56 | 4.39 | 4.40 | 4.40 | 1,544,300 |
| Jan 30, 2024 | 4.45 | 4.47 | 4.36 | 4.41 | 4.41 | 1,424,700 |
| Jan 29, 2024 | 4.43 | 4.48 | 4.33 | 4.38 | 4.38 | 1,216,200 |
| Jan 26, 2024 | 4.41 | 4.43 | 4.35 | 4.40 | 4.40 | 1,453,600 |
| Jan 25, 2024 | 4.39 | 4.42 | 4.32 | 4.39 | 4.39 | 1,401,600 |
| Jan 24, 2024 | 4.58 | 4.62 | 4.31 | 4.33 | 4.33 | 1,786,500 |
| Jan 23, 2024 | 4.42 | 4.53 | 4.37 | 4.53 | 4.53 | 1,872,600 |
| Jan 22, 2024 | 4.40 | 4.46 | 4.35 | 4.41 | 4.41 | 1,386,800 |
| Jan 19, 2024 | 4.52 | 4.52 | 4.38 | 4.48 | 4.48 | 1,422,400 |
| Jan 18, 2024 | 4.51 | 4.51 | 4.43 | 4.47 | 4.47 | 2,024,400 |
| Jan 17, 2024 | 4.46 | 4.48 | 4.37 | 4.45 | 4.45 | 3,766,800 |
| Jan 16, 2024 | 4.63 | 4.63 | 4.48 | 4.53 | 4.53 | 2,311,600 |
| Jan 12, 2024 | 4.72 | 4.83 | 4.66 | 4.69 | 4.69 | 2,176,500 |
| Jan 11, 2024 | 4.58 | 4.63 | 4.48 | 4.57 | 4.57 | 1,978,300 |
| Jan 10, 2024 | 4.51 | 4.59 | 4.49 | 4.58 | 4.58 | 904,300 |
| Jan 09, 2024 | 4.59 | 4.59 | 4.49 | 4.51 | 4.51 | 1,787,600 |
| Jan 08, 2024 | 4.57 | 4.59 | 4.48 | 4.57 | 4.57 | 1,618,200 |
| Jan 05, 2024 | 4.60 | 4.77 | 4.54 | 4.58 | 4.58 | 1,921,400 |
| Jan 04, 2024 | 4.59 | 4.63 | 4.53 | 4.60 | 4.60 | 1,359,700 |
| Jan 03, 2024 | 4.62 | 4.63 | 4.51 | 4.58 | 4.58 | 2,638,200 |
| Jan 02, 2024 | 4.93 | 4.93 | 4.67 | 4.70 | 4.70 | 2,567,300 |
| Dec 29, 2023 | 4.93 | 4.97 | 4.84 | 4.89 | 4.89 | 2,180,400 |
| Dec 28, 2023 | 5.15 | 5.16 | 4.97 | 4.97 | 4.97 | 1,724,100 |
| Dec 27, 2023 | 5.12 | 5.23 | 5.09 | 5.14 | 5.14 | 1,440,800 |
| Dec 26, 2023 | 5.10 | 5.15 | 5.03 | 5.08 | 5.08 | 771,500 |
| Dec 22, 2023 | 5.12 | 5.20 | 5.07 | 5.09 | 5.09 | 2,807,900 |
| Dec 21, 2023 | 5.01 | 5.09 | 4.97 | 5.05 | 5.05 | 1,337,200 |
| Dec 20, 2023 | 5.11 | 5.11 | 4.89 | 4.95 | 4.95 | 1,689,400 |
| Dec 19, 2023 | 4.78 | 5.10 | 4.74 | 5.10 | 5.10 | 2,743,500 |
| Dec 18, 2023 | 4.77 | 4.80 | 4.68 | 4.78 | 4.78 | 1,929,700 |
| Dec 15, 2023 | 4.86 | 4.87 | 4.69 | 4.70 | 4.70 | 4,220,500 |
| Dec 14, 2023 | 5.03 | 5.10 | 4.82 | 4.87 | 4.87 | 2,579,900 |
| Dec 13, 2023 | 4.58 | 4.91 | 4.46 | 4.89 | 4.89 | 3,912,100 |
| Dec 12, 2023 | 4.93 | 4.98 | 4.47 | 4.59 | 4.59 | 7,949,600 |
| Dec 11, 2023 | 4.98 | 5.00 | 4.87 | 4.95 | 4.95 | 1,991,700 |
| Dec 08, 2023 | 5.13 | 5.18 | 4.97 | 5.06 | 5.06 | 2,889,700 |
| Dec 07, 2023 | 5.33 | 5.35 | 5.15 | 5.23 | 5.23 | 1,027,400 |
| Dec 06, 2023 | 5.34 | 5.38 | 5.20 | 5.28 | 5.28 | 3,288,700 |
| Dec 05, 2023 | 5.34 | 5.39 | 5.20 | 5.29 | 5.29 | 1,834,200 |
| Dec 04, 2023 | 5.49 | 5.54 | 5.34 | 5.42 | 5.42 | 2,983,100 |
| *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.