Equinox Gold Corp. (EQX)
AMEX: EQX
· Real-Time Price · USD
9.95
0.12 (1.22%)
At close: Sep 09, 2025, 3:59 PM
10.09
1.41%
After-hours: Sep 09, 2025, 07:59 PM EDT
EQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.95 | 10.01 | 9.78 | 9.95 | 9.95 | 1.22% | 10,651,898 |
| Sep 8, 2025 | 9.95 | 10.00 | 9.76 | 9.83 | 9.83 | 0.51% | 17,387,302 |
| Sep 5, 2025 | 9.22 | 9.87 | 9.06 | 9.78 | 9.78 | 9.03% | 32,132,500 |
| Sep 4, 2025 | 9.00 | 9.09 | 8.88 | 8.97 | 8.97 | -1.54% | 10,861,717 |
| Sep 3, 2025 | 9.25 | 9.32 | 9.03 | 9.11 | 9.11 | -0.33% | 15,234,309 |
| Sep 2, 2025 | 8.96 | 9.21 | 8.79 | 9.14 | 9.14 | 4.34% | 19,542,222 |
| Aug 29, 2025 | 8.24 | 8.76 | 8.24 | 8.76 | 8.76 | 5.93% | 16,050,833 |
| Aug 28, 2025 | 8.30 | 8.31 | 8.18 | 8.27 | 8.27 | 0.85% | 9,777,300 |
| Aug 27, 2025 | 8.16 | 8.23 | 8.07 | 8.20 | 8.20 | -0.36% | 6,581,200 |
| Aug 26, 2025 | 8.10 | 8.27 | 8.10 | 8.23 | 8.23 | 1.86% | 10,624,533 |
| Aug 25, 2025 | 8.16 | 8.28 | 8.06 | 8.08 | 8.08 | 0.75% | 9,846,500 |
| Aug 22, 2025 | 7.83 | 8.09 | 7.77 | 8.02 | 8.02 | 1.52% | 9,495,331 |
| Aug 21, 2025 | 7.70 | 7.92 | 7.61 | 7.90 | 7.90 | 1.94% | 10,113,600 |
| Aug 20, 2025 | 7.66 | 7.77 | 7.57 | 7.75 | 7.75 | 2.65% | 17,947,900 |
| Aug 19, 2025 | 7.93 | 7.95 | 7.54 | 7.55 | 7.55 | -5.27% | 14,614,106 |
| Aug 18, 2025 | 8.00 | 8.00 | 7.74 | 7.97 | 7.97 | -0.13% | 14,262,110 |
| Aug 15, 2025 | 7.89 | 8.16 | 7.79 | 7.98 | 7.98 | 2.05% | 23,251,700 |
| Aug 14, 2025 | 7.09 | 7.90 | 7.08 | 7.82 | 7.82 | 15.17% | 37,497,441 |
| 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 |