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 (%)
Dec 31, 2020 10.34 10.34 10.34 1,035,905 -0.12(-1.15%)
Dec 30, 2020 10.31 10.46 10.26 10.46 1,035,905 +0.15(+1.45%)
Dec 29, 2020 10.36 10.43 10.13 10.31 1,177,523 +0.03(+0.29%)
Dec 28, 2020 10.50 10.68 10.25 10.28 779,311 -0.11(-1.06%)
Dec 24, 2020 10.37 10.48 10.28 10.39 343,200 +0.03(+0.29%)
Dec 23, 2020 10.36 10.53 10.22 10.36 858,903 +0.26(+2.57%)
Dec 22, 2020 10.41 10.43 10.02 10.10 1,336,404 -0.23(-2.23%)
Dec 21, 2020 10.16 10.56 10.16 10.33 1,517,648 +0.07(+0.68%)
Dec 18, 2020 10.60 10.66 10.24 10.26 2,038,700 -0.36(-3.39%)
Dec 17, 2020 10.40 10.64 10.26 10.62 2,033,524 +0.54(+5.36%)
Dec 16, 2020 10.31 10.40 9.640 10.08 2,695,852 -0.27(-2.61%)
Dec 15, 2020 10.01 10.36 10.01 10.35 841,667 +0.49(+4.97%)
Dec 14, 2020 9.830 10.07 9.820 9.860 748,989 -0.06(-0.60%)
Dec 11, 2020 10.06 10.11 9.820 9.920 645,800 -0.19(-1.88%)
Dec 10, 2020 10.14 10.40 9.970 10.11 842,054 +0.01(+0.10%)
Dec 09, 2020 10.30 10.33 9.910 10.10 1,129,618 -0.34(-3.26%)
Dec 08, 2020 10.70 10.70 10.34 10.44 685,844 -0.09(-0.85%)
Dec 07, 2020 10.07 10.58 10.05 10.53 1,441,979 +0.42(+4.15%)
Dec 04, 2020 10.25 10.29 10.08 10.11 787,700 -0.17(-1.65%)
Dec 03, 2020 10.51 10.55 10.16 10.28 1,179,547 -0.20(-1.91%)
Dec 02, 2020 10.49 10.65 10.37 10.48 2,371,988 +0.14(+1.35%)
Dec 01, 2020 10.20 10.41 10.05 10.34 956,945 +0.42(+4.23%)
Nov 30, 2020 9.830 9.920 9.610 9.920 919,796 +0.09(+0.92%)
Nov 27, 2020 9.680 9.860 9.540 9.830 697,500 +0.04(+0.41%)
Nov 25, 2020 9.810 9.950 9.720 9.790 1,212,200 +0.16(+1.66%)
Nov 24, 2020 9.510 9.820 9.380 9.630 1,500,067 -0.19(-1.93%)
Nov 23, 2020 10.05 10.10 9.710 9.820 1,497,867 -0.26(-2.58%)
Nov 20, 2020 10.26 10.37 10.07 10.08 1,050,300 -0.01(-0.10%)
Nov 19, 2020 9.900 10.19 9.850 10.09 1,198,298 +0.08(+0.80%)
Nov 18, 2020 10.59 10.59 10.01 10.01 1,040,289 -0.51(-4.85%)
Nov 17, 2020 10.38 10.69 10.37 10.52 1,129,526 +0.07(+0.67%)
Nov 16, 2020 10.55 10.57 10.24 10.45 1,279,964 +0.02(+0.19%)
Nov 13, 2020 10.77 10.77 10.34 10.43 916,600 +0.18(+1.76%)
Nov 12, 2020 10.14 10.43 10.07 10.25 1,088,627 +0.23(+2.30%)
Nov 11, 2020 10.12 10.18 9.930 10.02 1,098,149 +0.07(+0.70%)
Nov 10, 2020 10.80 10.87 9.930 9.950 2,439,543 -0.71(-6.66%)
Nov 09, 2020 10.90 11.00 10.51 10.66 2,363,263 -0.86(-7.47%)
Nov 06, 2020 11.82 11.84 11.43 11.52 1,175,600 -0.17(-1.45%)
Nov 05, 2020 11.03 11.78 11.03 11.69 1,741,856 +1.01(+9.46%)
Nov 04, 2020 11.10 11.10 10.58 10.68 966,641 -0.36(-3.26%)
Nov 03, 2020 10.93 11.19 10.66 11.04 1,195,083 +0.25(+2.32%)
Nov 02, 2020 10.77 10.88 10.49 10.79 1,373,016 +0.14(+1.31%)
Oct 30, 2020 10.77 10.98 10.46 10.65 972,500 -0.03(-0.28%)
Oct 29, 2020 10.60 10.85 10.58 10.68 805,075 +0.00(+0.00%)
Oct 28, 2020 11.46 11.46 10.63 10.68 1,532,604 -1.04(-8.87%)
Oct 27, 2020 11.54 11.74 11.44 11.72 709,982 +0.18(+1.56%)
Oct 26, 2020 11.81 12.20 11.49 11.54 1,203,723 -0.43(-3.59%)
Oct 23, 2020 12.14 12.17 11.80 11.97 568,200 -0.21(-1.72%)
Oct 22, 2020 12.23 12.38 12.03 12.18 798,781 -0.23(-1.85%)
Oct 21, 2020 12.62 12.75 12.40 12.41 638,582 -0.07(-0.56%)
Oct 20, 2020 12.99 12.99 12.21 12.48 885,162 +0.01(+0.08%)
Oct 19, 2020 12.92 12.99 12.47 12.47 761,853 -0.31(-2.43%)
Oct 16, 2020 12.97 13.07 12.76 12.78 731,700 -0.10(-0.78%)
Oct 15, 2020 12.77 12.91 12.69 12.88 516,985 -0.09(-0.69%)
Oct 14, 2020 12.97 13.01 12.80 12.97 699,395 +0.09(+0.70%)
Oct 13, 2020 12.78 12.89 12.46 12.88 741,556 +0.10(+0.78%)
Oct 12, 2020 12.89 12.93 12.58 12.78 510,692 -0.09(-0.70%)
Oct 09, 2020 12.12 12.87 12.12 12.87 1,217,300 +0.91(+7.61%)
Oct 08, 2020 11.75 12.04 11.75 11.96 647,686 +0.33(+2.84%)
Oct 07, 2020 11.79 11.91 11.58 11.63 557,461 -0.03(-0.26%)
Oct 06, 2020 12.12 12.23 11.61 11.66 827,026 -0.37(-3.08%)
Oct 05, 2020 11.88 12.22 11.87 12.03 877,235 +0.18(+1.52%)
Oct 02, 2020 11.77 11.89 11.65 11.85 570,100 +0.01(+0.08%)
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.