Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equinox Gold Corp (TSX: EQX )

7.710 +0.340 (+4.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2022 7.560 7.700 7.310 7.440 1,396,486 -0.18(-2.36%)
May 30, 2022 7.640 7.700 7.580 7.620 283,334 +0.04(+0.53%)
May 27, 2022 7.610 7.650 7.440 7.580 1,451,246 +0.02(+0.26%)
May 26, 2022 7.600 7.840 7.500 7.560 676,861 -0.02(-0.26%)
May 25, 2022 7.420 7.620 7.320 7.580 633,209 +0.05(+0.66%)
May 24, 2022 7.370 7.580 7.220 7.530 537,171 +0.06(+0.80%)
May 20, 2022 7.470 0 -0.05(-0.66%)
May 19, 2022 7.120 7.600 7.090 7.520 646,200 +0.51(+7.28%)
May 18, 2022 7.100 7.180 6.980 7.010 422,333 -0.11(-1.54%)
May 17, 2022 7.090 7.200 6.960 7.120 582,740 +0.15(+2.15%)
May 16, 2022 7.000 7.080 6.830 6.970 1,236,887 -0.17(-2.38%)
May 13, 2022 6.940 7.210 6.870 7.140 1,618,646 +0.15(+2.15%)
May 12, 2022 7.120 7.190 6.880 6.990 815,680 -0.20(-2.78%)
May 11, 2022 7.400 7.550 7.180 7.190 526,067 -0.10(-1.37%)
May 10, 2022 7.260 7.460 7.180 7.290 1,171,939 +0.04(+0.55%)
May 09, 2022 7.390 7.410 7.200 7.250 1,291,077 -0.25(-3.33%)
May 06, 2022 7.650 7.700 7.470 7.500 720,873 -0.16(-2.09%)
May 05, 2022 7.980 8.000 7.570 7.660 1,699,669 -0.21(-2.67%)
May 04, 2022 8.430 8.440 7.580 7.870 2,645,737 -1.32(-14.36%)
May 03, 2022 9.080 9.290 9.070 9.190 454,152 +0.11(+1.21%)
May 02, 2022 8.950 9.100 8.750 9.080 488,126 -0.08(-0.87%)
Apr 29, 2022 9.480 9.480 9.130 9.160 515,934 -0.20(-2.14%)
Apr 28, 2022 9.100 9.380 9.010 9.360 380,319 +0.35(+3.88%)
Apr 27, 2022 9.060 9.240 8.990 9.010 546,448 -0.04(-0.44%)
Apr 26, 2022 9.510 9.510 9.030 9.050 533,811 -0.29(-3.10%)
Apr 25, 2022 9.350 9.540 9.120 9.340 943,287 -0.40(-4.11%)
Apr 22, 2022 10.00 10.27 9.690 9.740 1,127,109 -0.50(-4.88%)
Apr 21, 2022 10.61 10.67 10.08 10.24 716,399 -0.52(-4.83%)
Apr 20, 2022 10.75 10.82 10.56 10.76 425,057 -0.07(-0.65%)
Apr 19, 2022 10.97 10.99 10.75 10.83 414,502 -0.27(-2.43%)
Apr 18, 2022 11.37 11.46 11.05 11.10 532,500 -0.12(-1.07%)
Apr 14, 2022 11.22 0 +0.21(+1.91%)
Apr 13, 2022 11.03 11.20 10.91 11.01 1,055,103 +0.21(+1.94%)
Apr 12, 2022 10.89 11.19 10.69 10.80 1,106,906 +0.04(+0.37%)
Apr 11, 2022 10.90 11.00 10.65 10.76 628,345 +0.00(+0.00%)
Apr 08, 2022 10.49 10.90 10.45 10.76 522,463 +0.38(+3.66%)
Apr 07, 2022 10.20 10.46 10.19 10.38 315,012 +0.18(+1.76%)
Apr 06, 2022 10.13 10.31 10.03 10.20 557,914 +0.13(+1.29%)
Apr 05, 2022 10.70 10.90 10.07 10.07 704,196 -0.65(-6.06%)
Apr 04, 2022 10.73 10.77 10.47 10.72 515,131 +0.05(+0.47%)
Apr 01, 2022 10.29 10.71 10.27 10.67 527,217 +0.35(+3.39%)
Mar 31, 2022 10.53 10.72 10.32 10.32 879,742 -0.02(-0.19%)
Mar 30, 2022 10.31 10.51 10.21 10.34 718,102 +0.00(+0.00%)
Mar 29, 2022 10.00 10.35 9.900 10.34 645,983 -0.04(-0.39%)
Mar 28, 2022 10.77 10.77 10.31 10.38 658,448 -0.50(-4.60%)
Mar 25, 2022 10.80 10.98 10.70 10.88 463,407 +0.01(+0.09%)
Mar 24, 2022 10.80 11.03 10.65 10.87 986,707 +0.15(+1.40%)
Mar 23, 2022 10.40 10.77 10.35 10.72 809,917 +0.37(+3.57%)
Mar 22, 2022 10.39 10.48 10.14 10.35 726,192 -0.04(-0.38%)
Mar 21, 2022 10.14 10.60 10.12 10.39 997,444 +0.27(+2.67%)
Mar 18, 2022 9.840 10.20 9.720 10.12 1,029,245 +0.20(+2.02%)
Mar 17, 2022 9.800 10.22 9.750 9.920 590,227 +0.34(+3.55%)
Mar 16, 2022 9.520 9.660 9.340 9.580 470,997 +0.02(+0.21%)
Mar 15, 2022 9.190 9.730 9.190 9.560 851,094 +0.09(+0.95%)
Mar 14, 2022 9.830 9.830 9.360 9.470 593,784 -0.61(-6.05%)
Mar 11, 2022 9.910 10.23 9.750 10.08 604,720 -0.12(-1.18%)
Mar 10, 2022 10.25 10.33 10.08 10.20 1,791,613 +0.13(+1.29%)
Mar 09, 2022 9.660 10.12 9.490 10.07 1,480,968 +0.03(+0.30%)
Mar 08, 2022 10.15 10.43 9.620 10.04 3,334,933 -0.01(-0.10%)
Mar 07, 2022 10.10 10.31 9.840 10.05 2,190,859 +0.08(+0.80%)
Mar 04, 2022 9.800 10.01 9.780 9.970 1,711,601 +0.20(+2.05%)
Mar 03, 2022 9.780 9.790 9.400 9.770 651,169 +0.07(+0.72%)
Mar 02, 2022 9.550 9.790 9.440 9.700 1,007,619 -0.05(-0.51%)
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.