Equinox Gold Corp. (EQX)
5.99
0.16 (2.74%)
At close: Jan 14, 2025, 3:59 PM
6.00
0.28%
Pre-market Jan 15, 2025, 08:00 AM EST
EQX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.90 | 6.07 | 5.85 | 5.98 | 0.15 | 2.57% | 6,292,638 |
| Jan 13, 2025 | 6.00 | 6.02 | 5.79 | 5.83 | -0.27 | -4.43% | 6,555,309 |
| Jan 10, 2025 | 6.00 | 6.14 | 5.98 | 6.10 | 0.30 | 5.17% | 11,514,168 |
| Jan 8, 2025 | 5.35 | 5.83 | 5.35 | 5.80 | 0.52 | 9.85% | 11,332,200 |
| Jan 7, 2025 | 5.20 | 5.33 | 5.17 | 5.28 | 0.19 | 3.73% | 5,995,006 |
| Jan 6, 2025 | 5.21 | 5.27 | 5.04 | 5.09 | -0.10 | -1.93% | 6,837,605 |
| Jan 3, 2025 | 5.32 | 5.32 | 5.19 | 5.19 | -0.12 | -2.26% | 4,246,378 |
| Jan 2, 2025 | 5.13 | 5.35 | 5.11 | 5.31 | 0.29 | 5.78% | 3,919,382 |
| Dec 31, 2024 | 4.97 | 5.06 | 4.95 | 5.02 | 0.05 | 1.01% | 4,003,801 |
| Dec 30, 2024 | 5.05 | 5.07 | 4.95 | 4.97 | -0.16 | -3.12% | 3,616,200 |
| Dec 27, 2024 | 5.04 | 5.14 | 5.00 | 5.13 | 0.01 | 0.20% | 3,826,900 |
| Dec 26, 2024 | 5.09 | 5.15 | 5.05 | 5.12 | 0.05 | 0.99% | 2,409,652 |
| Dec 24, 2024 | 5.17 | 5.17 | 5.05 | 5.07 | -0.05 | -0.98% | 1,598,740 |
| Dec 23, 2024 | 5.13 | 5.17 | 5.08 | 5.12 | -0.04 | -0.78% | 3,242,104 |
| Dec 20, 2024 | 5.06 | 5.30 | 5.05 | 5.16 | 0.10 | 1.98% | 6,245,831 |
| Dec 19, 2024 | 5.20 | 5.23 | 5.02 | 5.06 | -0.09 | -1.75% | 5,345,209 |
| Dec 18, 2024 | 5.33 | 5.44 | 5.10 | 5.15 | -0.20 | -3.74% | 4,639,984 |
| Dec 17, 2024 | 5.40 | 5.43 | 5.28 | 5.35 | -0.13 | -2.37% | 4,591,124 |
| Dec 16, 2024 | 5.55 | 5.60 | 5.46 | 5.48 | -0.05 | -0.90% | 4,066,254 |
| Dec 13, 2024 | 5.75 | 5.76 | 5.47 | 5.53 | -0.24 | -4.16% | 4,824,046 |
| Dec 12, 2024 | 6.16 | 6.23 | 5.77 | 5.77 | -0.64 | -9.98% | 6,982,000 |
| Dec 11, 2024 | 5.98 | 6.48 | 5.84 | 6.41 | 0.46 | 7.73% | 6,974,724 |
| Dec 10, 2024 | 5.93 | 6.01 | 5.85 | 5.95 | 0.08 | 1.36% | 4,375,407 |
| Dec 9, 2024 | 5.81 | 6.11 | 5.78 | 5.87 | 0.19 | 3.35% | 6,757,700 |
| Dec 6, 2024 | 5.83 | 5.86 | 5.63 | 5.68 | -0.18 | -3.07% | 4,131,286 |
| Dec 5, 2024 | 5.95 | 6.02 | 5.79 | 5.86 | -0.14 | -2.33% | 4,140,149 |
| Dec 4, 2024 | 5.84 | 6.13 | 5.81 | 6.00 | 0.15 | 2.56% | 6,136,243 |
| Dec 3, 2024 | 5.59 | 5.87 | 5.59 | 5.85 | 0.33 | 5.98% | 4,257,319 |
| Dec 2, 2024 | 5.60 | 5.61 | 5.45 | 5.52 | -0.13 | -2.30% | 2,691,837 |
| Nov 29, 2024 | 5.63 | 5.71 | 5.61 | 5.65 | 0.05 | 0.89% | 1,626,700 |
| Nov 27, 2024 | 5.50 | 5.67 | 5.50 | 5.60 | 0.14 | 2.56% | 2,504,311 |
| Nov 26, 2024 | 5.50 | 5.51 | 5.42 | 5.46 | -0.08 | -1.44% | 2,841,159 |
| Nov 25, 2024 | 5.50 | 5.64 | 5.44 | 5.54 | -0.16 | -2.81% | 4,011,733 |
| Nov 22, 2024 | 5.75 | 5.79 | 5.66 | 5.70 | -0.02 | -0.35% | 3,467,918 |
| Nov 21, 2024 | 5.51 | 5.73 | 5.51 | 5.72 | 0.24 | 4.38% | 4,248,016 |
| Nov 20, 2024 | 5.49 | 5.55 | 5.43 | 5.48 | -0.01 | -0.18% | 2,492,500 |
| Nov 19, 2024 | 5.47 | 5.52 | 5.35 | 5.49 | 0.05 | 0.92% | 3,155,808 |
| Nov 18, 2024 | 5.38 | 5.50 | 5.35 | 5.44 | 0.27 | 5.22% | 3,756,827 |
| Nov 15, 2024 | 5.21 | 5.29 | 5.12 | 5.17 | -0.02 | -0.39% | 3,555,405 |
| Nov 14, 2024 | 5.07 | 5.25 | 5.07 | 5.19 | 0.01 | 0.19% | 4,853,100 |
| Nov 13, 2024 | 5.25 | 5.31 | 5.15 | 5.18 | -0.02 | -0.38% | 3,765,402 |
| Nov 12, 2024 | 5.31 | 5.37 | 5.18 | 5.20 | -0.24 | -4.41% | 4,245,138 |
| Nov 11, 2024 | 5.60 | 5.66 | 5.27 | 5.44 | -0.38 | -6.53% | 7,332,145 |
| Nov 8, 2024 | 5.68 | 5.83 | 5.65 | 5.82 | 0.01 | 0.17% | 3,758,511 |
| Nov 7, 2024 | 5.31 | 5.82 | 5.23 | 5.81 | 0.62 | 11.95% | 5,186,300 |
| Nov 6, 2024 | 5.00 | 5.27 | 4.95 | 5.19 | -0.18 | -3.35% | 5,934,733 |
| Nov 5, 2024 | 5.42 | 5.46 | 5.31 | 5.37 | -0.01 | -0.19% | 2,307,540 |
| Nov 4, 2024 | 5.48 | 5.53 | 5.33 | 5.38 | -0.06 | -1.10% | 2,684,222 |
| Nov 1, 2024 | 5.60 | 5.64 | 5.41 | 5.44 | -0.10 | -1.81% | 3,749,526 |
| Oct 31, 2024 | 5.72 | 5.73 | 5.40 | 5.54 | -0.26 | -4.48% | 3,879,031 |