Equinox Gold Corp. (EQX)
AMEX: EQX
· Real-Time Price · USD
7.82
1.03 (15.17%)
At close: Aug 14, 2025, 3:59 PM
7.85
0.44%
Pre-market: Aug 15, 2025, 09:06 AM EDT
EQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.09 | 7.90 | 7.09 | 7.82 | 7.82 | 15.17% | 36,595,063 |
| Aug 13, 2025 | 6.85 | 6.88 | 6.78 | 6.79 | 6.79 | -0.29% | 12,128,600 |
| Aug 12, 2025 | 6.66 | 6.81 | 6.54 | 6.81 | 6.81 | 2.41% | 13,185,220 |
| Aug 11, 2025 | 6.30 | 6.65 | 6.29 | 6.65 | 6.65 | 3.26% | 13,551,446 |
| Aug 8, 2025 | 6.65 | 6.70 | 6.39 | 6.44 | 6.44 | -1.68% | 14,265,918 |
| Aug 7, 2025 | 6.70 | 6.75 | 6.47 | 6.55 | 6.55 | -0.30% | 11,442,000 |
| Aug 6, 2025 | 6.40 | 6.57 | 6.37 | 6.57 | 6.57 | 2.66% | 10,432,439 |
| Aug 5, 2025 | 6.25 | 6.41 | 6.19 | 6.40 | 6.40 | 1.59% | 12,527,639 |
| Aug 4, 2025 | 6.11 | 6.35 | 6.11 | 6.30 | 6.30 | 3.79% | 10,489,600 |
| Aug 1, 2025 | 6.25 | 6.26 | 6.01 | 6.07 | 6.07 | -0.49% | 11,408,749 |
| Jul 31, 2025 | 6.17 | 6.30 | 6.07 | 6.10 | 6.10 | -0.33% | 10,254,100 |
| Jul 30, 2025 | 6.28 | 6.34 | 6.12 | 6.12 | 6.12 | -3.47% | 11,138,300 |
| Jul 29, 2025 | 6.30 | 6.38 | 6.23 | 6.34 | 6.34 | 0.79% | 10,499,211 |
| Jul 28, 2025 | 6.31 | 6.35 | 6.17 | 6.29 | 6.29 | -1.56% | 10,318,628 |
| Jul 25, 2025 | 6.29 | 6.44 | 6.23 | 6.39 | 6.39 | 0.47% | 8,075,653 |
| Jul 24, 2025 | 6.31 | 6.42 | 6.22 | 6.36 | 6.36 | -0.47% | 8,807,100 |
| Jul 23, 2025 | 6.44 | 6.54 | 6.34 | 6.39 | 6.39 | -1.69% | 10,662,901 |
| Jul 22, 2025 | 6.54 | 6.58 | 6.43 | 6.50 | 6.50 | 0.78% | 18,454,500 |
| Jul 21, 2025 | 6.37 | 6.53 | 6.34 | 6.45 | 6.45 | 2.71% | 15,081,748 |
| Jul 18, 2025 | 6.32 | 6.35 | 6.21 | 6.28 | 6.28 | 0.00% | 10,015,600 |