Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Equinox Gold Corp (NY: EQX )

5.270 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2020 6.390 6.880 6.250 6.630 1,055,273 +0.18(+2.79%)
Mar 30, 2020 6.510 6.840 6.160 6.450 1,049,517 -0.09(-1.38%)
Mar 27, 2020 6.770 6.929 6.430 6.540 855,400 -0.32(-4.66%)
Mar 26, 2020 7.500 7.600 6.800 6.860 986,605 -0.34(-4.72%)
Mar 25, 2020 7.250 7.610 6.875 7.200 897,745 -0.02(-0.28%)
Mar 24, 2020 7.020 7.570 6.510 7.220 1,474,637 +0.85(+13.34%)
Mar 23, 2020 6.400 6.630 5.871 6.370 1,200,389 +0.22(+3.58%)
Mar 20, 2020 5.910 6.990 5.910 6.150 1,752,900 +0.43(+7.52%)
Mar 19, 2020 5.340 6.080 4.630 5.720 1,785,933 +0.19(+3.44%)
Mar 18, 2020 5.550 5.850 5.200 5.530 1,442,038 -0.35(-5.95%)
Mar 17, 2020 6.570 6.900 5.700 5.880 2,233,624 -0.74(-11.18%)
Mar 16, 2020 5.490 6.880 5.200 6.620 2,658,699 +0.87(+15.13%)
Mar 13, 2020 5.740 6.160 5.400 5.750 1,326,600 -0.11(-1.88%)
Mar 12, 2020 5.710 6.230 5.060 5.860 2,200,804 -0.76(-11.48%)
Mar 11, 2020 7.810 7.810 6.500 6.620 1,208,157 -1.08(-14.03%)
Mar 10, 2020 7.950 7.970 7.000 7.700 736,837 -0.02(-0.26%)
Mar 09, 2020 8.640 8.640 7.360 7.720 531,559 -1.03(-11.77%)
Mar 06, 2020 9.000 9.090 8.330 8.750 708,400 -0.24(-2.67%)
Mar 05, 2020 8.540 9.000 8.430 8.990 629,019 +0.59(+7.02%)
Mar 04, 2020 8.350 8.470 8.110 8.400 338,341 +0.29(+3.58%)
Mar 03, 2020 7.960 8.635 7.885 8.110 943,291 +0.39(+5.05%)
Mar 02, 2020 7.700 8.123 7.440 7.720 861,869 +0.42(+5.75%)
Feb 28, 2020 7.500 7.600 6.720 7.300 1,300,900 -0.78(-9.65%)
Feb 27, 2020 9.050 9.060 7.810 8.080 803,291 -0.90(-10.02%)
Feb 26, 2020 8.700 9.280 8.680 8.980 543,718 +0.17(+1.93%)
Feb 25, 2020 9.600 9.720 8.720 8.810 795,079 -0.78(-8.13%)
Feb 24, 2020 10.30 10.30 9.550 9.590 715,148 -0.11(-1.13%)
Feb 21, 2020 9.610 9.850 9.570 9.700 706,100 +0.21(+2.21%)
Feb 20, 2020 9.730 9.870 9.170 9.490 652,456 -0.14(-1.45%)
Feb 19, 2020 9.500 9.650 9.360 9.630 583,675 +0.31(+3.33%)
Feb 18, 2020 9.060 9.360 8.930 9.320 487,323 +0.42(+4.72%)
Feb 14, 2020 8.730 9.040 8.651 8.900 482,200 +0.26(+3.01%)
Feb 13, 2020 8.380 8.740 8.380 8.640 371,223 +0.21(+2.49%)
Feb 12, 2020 8.250 8.500 8.100 8.430 161,939 +0.17(+2.06%)
Feb 11, 2020 8.440 8.450 8.150 8.260 267,529 -0.18(-2.13%)
Feb 10, 2020 8.270 8.440 8.200 8.440 244,469 +0.26(+3.18%)
Feb 07, 2020 8.380 8.380 8.098 8.180 128,400 -0.10(-1.21%)
Feb 06, 2020 8.220 8.300 8.140 8.280 148,673 +0.10(+1.22%)
Feb 05, 2020 7.950 8.180 7.862 8.180 275,252 +0.17(+2.12%)
Feb 04, 2020 8.140 8.170 7.770 8.010 414,590 -0.23(-2.79%)
Feb 03, 2020 8.540 8.540 8.200 8.240 240,467 -0.17(-2.02%)
Jan 31, 2020 8.490 8.520 8.340 8.410 257,900 +0.02(+0.24%)
Jan 30, 2020 8.490 8.510 8.320 8.390 306,522 +0.07(+0.84%)
Jan 29, 2020 8.240 8.330 8.130 8.320 289,453 +0.06(+0.73%)
Jan 28, 2020 8.240 8.400 8.191 8.260 190,980 -0.03(-0.36%)
Jan 27, 2020 8.770 8.770 8.140 8.290 242,503 -0.13(-1.54%)
Jan 24, 2020 8.400 8.530 8.340 8.420 212,500 +0.04(+0.48%)
Jan 23, 2020 8.300 8.510 8.240 8.380 384,263 +0.09(+1.09%)
Jan 22, 2020 8.400 8.450 8.210 8.290 296,330 -0.16(-1.89%)
Jan 21, 2020 8.380 8.460 8.200 8.450 396,553 +0.13(+1.56%)
Jan 17, 2020 8.540 8.540 8.310 8.320 315,800 -0.09(-1.07%)
Jan 16, 2020 8.880 8.950 8.250 8.410 726,421 -0.41(-4.65%)
Jan 15, 2020 8.530 8.840 8.340 8.820 733,695 +0.43(+5.13%)
Jan 14, 2020 8.000 8.420 8.000 8.390 389,073 +0.41(+5.14%)
Jan 13, 2020 7.970 8.030 7.700 7.980 273,588 +0.03(+0.38%)
Jan 10, 2020 7.530 7.970 7.511 7.950 267,800 +0.44(+5.86%)
Jan 09, 2020 7.720 7.720 7.310 7.510 279,248 -0.19(-2.47%)
Jan 08, 2020 7.970 7.970 7.600 7.700 294,313 -0.23(-2.90%)
Jan 07, 2020 7.810 7.940 7.530 7.930 231,227 +0.22(+2.85%)
Jan 06, 2020 7.660 7.838 7.560 7.710 457,206 +0.21(+2.80%)
Jan 03, 2020 7.950 7.950 7.430 7.500 476,400 -0.34(-4.34%)
Jan 02, 2020 7.900 7.950 7.800 7.840 378,595 +0.14(+1.82%)
Dec 31, 2019 7.770 7.850 7.640 7.700 359,800 -0.05(-0.65%)
Dec 30, 2019 7.680 7.880 7.600 7.750 488,018 +0.11(+1.44%)
Dec 27, 2019 7.670 7.670 7.301 7.640 367,200 -0.04(-0.52%)
Dec 26, 2019 7.490 8.000 7.330 7.680 459,549 +0.54(+7.56%)
Dec 24, 2019 7.180 7.188 7.030 7.140 222,100 +0.04(+0.56%)
Dec 23, 2019 7.010 7.150 6.755 7.100 583,515 +0.01(+0.14%)
Dec 20, 2019 6.850 7.100 6.620 7.090 4,765,000 +0.28(+4.11%)
Dec 19, 2019 6.600 7.000 6.580 6.810 1,194,251 +0.24(+3.65%)
Dec 18, 2019 6.600 6.605 6.480 6.570 218,355 +0.03(+0.46%)
Dec 17, 2019 6.250 6.750 6.250 6.540 362,862 +0.31(+4.98%)
Dec 16, 2019 6.280 6.440 6.160 6.230 1,331,775 +0.03(+0.48%)
Dec 13, 2019 6.010 6.290 6.010 6.200 251,900 +0.18(+2.99%)
Dec 12, 2019 6.110 6.230 6.000 6.020 110,163 -0.05(-0.82%)
Dec 11, 2019 6.020 6.090 5.940 6.070 228,738 +0.08(+1.34%)
Dec 10, 2019 5.980 6.040 5.881 5.990 101,623 +0.12(+2.04%)
Dec 09, 2019 5.900 5.980 5.830 5.870 72,658 -0.09(-1.51%)
Dec 06, 2019 6.050 6.060 5.890 5.960 105,800 -0.16(-2.61%)
Dec 05, 2019 6.100 6.190 6.050 6.120 89,496 +0.04(+0.66%)
Dec 04, 2019 6.130 6.190 6.030 6.080 88,900 -0.03(-0.49%)
Dec 03, 2019 6.150 6.250 6.080 6.110 86,259 +0.02(+0.33%)
Dec 02, 2019 5.900 6.090 5.870 6.090 112,250 +0.24(+4.10%)
Nov 29, 2019 5.830 5.941 5.770 5.850 46,600 +0.02(+0.34%)
Nov 27, 2019 5.860 5.900 5.700 5.830 148,100 -0.01(-0.17%)
Nov 26, 2019 5.850 5.890 5.810 5.840 122,423 -0.05(-0.85%)
Nov 25, 2019 5.920 6.044 5.890 5.890 99,194 -0.06(-1.01%)
Nov 22, 2019 6.030 6.030 5.870 5.950 103,500 -0.02(-0.34%)
Nov 21, 2019 6.050 6.080 5.940 5.970 86,158 -0.04(-0.67%)
Nov 20, 2019 6.100 6.140 6.000 6.010 78,986 -0.13(-2.12%)
Nov 19, 2019 6.320 6.323 6.120 6.140 90,698 -0.18(-2.89%)
Nov 18, 2019 6.280 6.400 6.280 6.323 34,385 -0.01(-0.19%)
Nov 15, 2019 6.360 6.380 6.280 6.335 62,000 -0.03(-0.39%)
Nov 14, 2019 6.370 6.430 6.330 6.360 113,537 +0.03(+0.47%)
Nov 13, 2019 6.220 6.386 6.215 6.330 148,837 +0.19(+3.09%)
Nov 12, 2019 6.090 6.200 6.050 6.140 88,451 +0.05(+0.82%)
Nov 11, 2019 6.030 6.260 6.020 6.090 113,704 +0.00(+0.00%)
Nov 08, 2019 6.220 6.250 6.070 6.090 83,800 -0.25(-3.94%)
Nov 07, 2019 6.420 6.430 6.130 6.340 135,990 -0.08(-1.25%)
Nov 06, 2019 6.440 6.440 6.300 6.420 49,385 +0.08(+1.26%)
Nov 05, 2019 6.360 6.440 6.150 6.340 315,516 -0.10(-1.55%)
Nov 04, 2019 6.470 6.470 6.360 6.440 152,991 -0.01(-0.16%)
Nov 01, 2019 6.500 6.545 6.398 6.450 107,500 -0.05(-0.77%)
Oct 31, 2019 6.850 6.850 6.351 6.500 222,430 +0.10(+1.56%)
Oct 30, 2019 6.400 6.500 6.255 6.400 161,262 +0.00(+0.00%)
Oct 29, 2019 6.160 6.422 6.150 6.400 103,402 +0.18(+2.81%)
Oct 28, 2019 6.220 6.290 6.050 6.225 72,310 -0.01(-0.08%)
Oct 25, 2019 6.150 6.420 6.110 6.230 99,100 +0.12(+1.96%)
Oct 24, 2019 6.020 6.190 6.020 6.110 77,233 +0.05(+0.83%)
Oct 23, 2019 6.100 6.165 6.059 6.060 49,151 +0.01(+0.17%)
Oct 22, 2019 6.050 6.140 6.042 6.050 68,927 -0.05(-0.82%)
Oct 21, 2019 6.320 6.362 6.043 6.100 185,553 -0.12(-1.87%)
Oct 18, 2019 5.960 6.400 5.750 6.216 193,300 +0.30(+5.01%)
Oct 17, 2019 5.680 6.000 5.680 5.920 141,229 +0.21(+3.68%)
Oct 16, 2019 5.730 5.740 5.537 5.710 132,184 +0.19(+3.44%)
Oct 15, 2019 5.750 5.790 5.520 5.520 166,275 -0.03(-0.54%)
Oct 14, 2019 5.630 5.890 5.450 5.550 115,023 -0.08(-1.33%)
Oct 11, 2019 5.700 5.700 5.510 5.625 56,600 -0.06(-1.12%)
Oct 10, 2019 5.650 5.700 5.600 5.689 52,050 +0.05(+0.87%)
Oct 09, 2019 5.900 5.900 5.600 5.640 68,647 -0.13(-2.25%)
Oct 08, 2019 5.470 5.780 5.470 5.770 110,515 +0.30(+5.48%)
Oct 07, 2019 5.480 5.550 5.450 5.470 72,114 +0.02(+0.37%)
Oct 04, 2019 5.400 5.499 5.400 5.450 43,400 +0.06(+1.17%)
Oct 03, 2019 5.410 5.693 5.300 5.387 47,710 -0.01(-0.24%)
Oct 02, 2019 5.350 5.574 5.350 5.400 121,287 +0.09(+1.69%)
Oct 01, 2019 5.250 5.420 5.200 5.310 170,921 +0.02(+0.38%)
Sep 30, 2019 5.630 5.630 5.250 5.290 165,444 -0.35(-6.29%)
Sep 27, 2019 5.860 5.860 5.550 5.645 189,800 -0.22(-3.67%)
Sep 26, 2019 6.050 6.050 5.850 5.860 105,444 -0.05(-0.85%)
Sep 25, 2019 6.050 6.050 5.800 5.910 151,130 -0.09(-1.50%)
Sep 24, 2019 6.000 6.150 5.800 6.000 158,585 +0.06(+1.01%)
Sep 23, 2019 6.080 6.190 5.831 5.940 163,974 +0.14(+2.41%)
Sep 20, 2019 5.900 5.900 5.576 5.800 69,900 +0.25(+4.50%)
Sep 19, 2019 5.600 5.800 5.520 5.550 98,584 -0.06(-1.07%)
Sep 18, 2019 6.250 6.250 5.553 5.610 118,681 -0.32(-5.40%)
Sep 17, 2019 5.950 6.050 5.850 5.930 81,750 -0.02(-0.34%)
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.