Skip to main content

Equinox Gold Corp (NY: EQX )

6.020 +0.390 (+6.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 5.450 5.640 5.400 5.630 1,508,993 +0.23(+4.26%)
Mar 26, 2024 5.570 5.570 5.400 5.400 1,813,492 -0.09(-1.64%)
Mar 25, 2024 5.350 5.603 5.350 5.490 2,715,929 +0.16(+3.00%)
Mar 22, 2024 5.310 5.466 5.310 5.330 1,887,295 -0.05(-0.93%)
Mar 21, 2024 5.440 5.455 5.300 5.380 2,707,004 +0.01(+0.19%)
Mar 20, 2024 5.110 5.410 5.090 5.370 3,103,059 +0.23(+4.47%)
Mar 19, 2024 5.140 5.230 5.090 5.140 3,105,890 -0.03(-0.58%)
Mar 18, 2024 5.170 5.240 5.131 5.170 3,139,941 -0.04(-0.77%)
Mar 15, 2024 4.950 5.210 4.920 5.210 5,246,314 +0.23(+4.62%)
Mar 14, 2024 5.010 5.080 4.960 4.980 4,069,665 -0.06(-1.19%)
Mar 13, 2024 4.810 5.090 4.810 5.040 3,317,112 +0.26(+5.44%)
Mar 12, 2024 4.800 4.890 4.730 4.780 3,454,246 -0.14(-2.85%)
Mar 11, 2024 4.700 4.920 4.655 4.920 2,955,846 +0.22(+4.68%)
Mar 08, 2024 4.650 4.760 4.590 4.700 3,646,126 +0.09(+1.95%)
Mar 07, 2024 4.670 4.670 4.530 4.610 1,940,497 +0.00(+0.00%)
Mar 06, 2024 4.640 4.640 4.430 4.610 3,056,481 +0.04(+0.88%)
Mar 05, 2024 4.660 4.680 4.539 4.570 2,347,648 -0.01(-0.22%)
Mar 04, 2024 4.420 4.590 4.365 4.580 3,703,468 +0.20(+4.57%)
Mar 01, 2024 4.100 4.380 4.035 4.380 2,410,335 +0.33(+8.15%)
Feb 29, 2024 4.060 4.110 4.000 4.050 1,730,217 +0.08(+2.02%)
Feb 28, 2024 4.090 4.090 3.950 3.970 1,528,148 -0.13(-3.17%)
Feb 27, 2024 4.120 4.160 4.060 4.100 1,343,731 +0.00(+0.00%)
Feb 26, 2024 4.160 4.160 3.990 4.100 1,909,186 -0.12(-2.84%)
Feb 23, 2024 4.120 4.260 3.980 4.220 2,455,035 +0.07(+1.69%)
Feb 22, 2024 4.520 4.560 4.100 4.150 4,713,099 -0.41(-8.99%)
Feb 21, 2024 4.590 4.600 4.490 4.560 2,152,660 -0.04(-0.87%)
Feb 20, 2024 4.630 4.670 4.530 4.600 1,726,001 +0.00(+0.00%)
Feb 16, 2024 4.590 4.650 4.520 4.600 1,247,370 +0.02(+0.44%)
Feb 15, 2024 4.430 4.620 4.430 4.580 2,307,242 +0.19(+4.33%)
Feb 14, 2024 4.320 4.420 4.280 4.390 1,609,766 +0.08(+1.86%)
Feb 13, 2024 4.320 4.340 4.210 4.310 3,014,321 -0.11(-2.49%)
Feb 12, 2024 4.320 4.450 4.305 4.420 1,340,200 +0.11(+2.55%)
Feb 09, 2024 4.330 4.340 4.255 4.310 1,639,271 -0.02(-0.46%)
Feb 08, 2024 4.360 4.400 4.330 4.330 1,064,480 -0.03(-0.69%)
Feb 07, 2024 4.460 4.489 4.360 4.360 1,068,790 -0.11(-2.46%)
Feb 06, 2024 4.460 4.490 4.360 4.470 1,112,365 +0.06(+1.36%)
Feb 05, 2024 4.410 4.480 4.388 4.410 1,427,885 -0.09(-2.00%)
Feb 02, 2024 4.500 4.550 4.430 4.500 1,607,394 -0.13(-2.81%)
Feb 01, 2024 4.470 4.630 4.430 4.630 2,497,051 +0.23(+5.23%)
Jan 31, 2024 4.420 4.560 4.395 4.400 1,544,047 -0.01(-0.23%)
Jan 30, 2024 4.450 4.470 4.362 4.410 1,419,580 +0.03(+0.68%)
Jan 29, 2024 4.430 4.480 4.330 4.380 1,215,117 -0.02(-0.45%)
Jan 26, 2024 4.410 4.425 4.350 4.400 1,453,616 +0.01(+0.23%)
Jan 25, 2024 4.390 4.420 4.320 4.390 1,401,649 +0.06(+1.39%)
Jan 24, 2024 4.580 4.620 4.310 4.330 1,850,741 -0.20(-4.42%)
Jan 23, 2024 4.420 4.530 4.370 4.530 1,874,847 +0.12(+2.72%)
Jan 22, 2024 4.400 4.460 4.350 4.410 1,386,509 -0.07(-1.56%)
Jan 19, 2024 4.520 4.520 4.380 4.480 1,423,133 +0.01(+0.22%)
Jan 18, 2024 4.510 4.510 4.435 4.470 2,024,407 +0.02(+0.45%)
Jan 17, 2024 4.460 4.480 4.370 4.450 3,766,841 -0.08(-1.77%)
Jan 16, 2024 4.630 4.630 4.480 4.530 2,311,620 -0.16(-3.41%)
Jan 12, 2024 4.720 4.830 4.660 4.690 2,176,474 +0.12(+2.63%)
Jan 11, 2024 4.580 4.630 4.480 4.570 1,975,610 -0.01(-0.22%)
Jan 10, 2024 4.510 4.590 4.495 4.580 904,288 +0.07(+1.55%)
Jan 09, 2024 4.590 4.590 4.495 4.510 1,787,590 -0.06(-1.31%)
Jan 08, 2024 4.570 4.585 4.480 4.570 1,618,177 -0.01(-0.22%)
Jan 05, 2024 4.600 4.770 4.540 4.580 1,921,392 -0.02(-0.43%)
Jan 04, 2024 4.590 4.629 4.550 4.600 1,359,001 +0.02(+0.44%)
Jan 03, 2024 4.620 4.629 4.510 4.580 2,638,239 -0.12(-2.55%)
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.