Equinox Gold Corp (NY: EQX )

5.470 -0.060 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 5.570 5.700 5.470 5.470 2,132,275 -0.06(-1.08%)
Jul 23, 2024 5.490 5.570 5.480 5.530 1,306,370 +0.02(+0.36%)
Jul 22, 2024 5.550 5.620 5.500 5.510 1,634,676 -0.04(-0.72%)
Jul 19, 2024 5.480 5.645 5.420 5.550 2,071,247 -0.04(-0.72%)
Jul 18, 2024 5.780 5.810 5.570 5.590 3,297,324 -0.18(-3.12%)
Jul 17, 2024 6.140 6.160 5.740 5.770 6,084,289 -0.35(-5.72%)
Jul 16, 2024 5.990 6.130 5.960 6.120 2,630,810 +0.18(+3.03%)
Jul 15, 2024 6.010 6.055 5.890 5.940 1,643,063 -0.05(-0.83%)
Jul 12, 2024 5.930 6.030 5.890 5.990 2,904,456 +0.01(+0.17%)
Jul 11, 2024 6.020 6.050 5.900 5.980 4,322,138 +0.07(+1.18%)
Jul 10, 2024 5.860 6.000 5.850 5.910 2,762,941 +0.10(+1.72%)
Jul 09, 2024 5.740 5.840 5.640 5.810 1,611,655 +0.04(+0.69%)
Jul 08, 2024 5.740 5.855 5.680 5.770 2,232,041 -0.05(-0.86%)
Jul 05, 2024 5.510 5.825 5.510 5.820 2,684,228 +0.36(+6.59%)
Jul 03, 2024 5.290 5.500 5.290 5.460 1,503,124 +0.23(+4.40%)
Jul 02, 2024 5.210 5.270 5.110 5.230 2,016,972 +0.02(+0.38%)
Jul 01, 2024 5.270 5.370 5.180 5.210 1,207,138 -0.02(-0.38%)
Jun 28, 2024 5.330 5.345 5.180 5.230 1,986,438 -0.04(-0.76%)
Jun 27, 2024 5.310 5.355 5.240 5.270 1,508,361 +0.02(+0.38%)
Jun 26, 2024 5.150 5.275 5.150 5.250 1,471,849 +0.00(+0.00%)
Jun 25, 2024 5.260 5.330 5.220 5.250 1,639,866 -0.03(-0.57%)
Jun 24, 2024 5.350 5.410 5.280 5.280 1,932,363 -0.03(-0.56%)
Jun 21, 2024 5.500 5.510 5.310 5.310 10,740,583 -0.21(-3.80%)
Jun 20, 2024 5.380 5.555 5.370 5.520 3,235,398 +0.18(+3.37%)
Jun 18, 2024 5.270 5.385 5.260 5.340 2,776,530 +0.02(+0.38%)
Jun 17, 2024 5.160 5.330 5.140 5.320 3,458,174 +0.16(+3.10%)
Jun 14, 2024 5.150 5.180 5.060 5.160 1,754,676 +0.05(+0.98%)
Jun 13, 2024 5.170 5.240 5.050 5.110 1,492,679 -0.09(-1.73%)
Jun 12, 2024 5.250 5.340 5.150 5.200 2,070,814 +0.05(+0.97%)
Jun 11, 2024 5.250 5.250 5.090 5.150 2,029,373 -0.11(-2.09%)
Jun 10, 2024 5.130 5.260 5.130 5.260 2,110,817 +0.14(+2.73%)
Jun 07, 2024 5.320 5.350 5.095 5.120 3,714,347 -0.44(-7.91%)
Jun 06, 2024 5.400 5.570 5.380 5.560 2,259,237 +0.19(+3.54%)
Jun 05, 2024 5.360 5.410 5.260 5.370 2,001,393 +0.08(+1.51%)
Jun 04, 2024 5.400 5.430 5.205 5.290 3,099,011 -0.19(-3.47%)
Jun 03, 2024 5.420 5.530 5.400 5.480 1,576,394 +0.06(+1.11%)
May 31, 2024 5.560 5.604 5.350 5.420 1,995,674 -0.08(-1.45%)
May 30, 2024 5.520 5.590 5.450 5.500 2,104,170 +0.03(+0.55%)
May 29, 2024 5.600 5.645 5.460 5.470 2,053,650 -0.18(-3.19%)
May 28, 2024 5.690 5.790 5.615 5.650 3,076,540 +0.08(+1.44%)
May 24, 2024 5.600 5.660 5.540 5.570 1,588,866 +0.07(+1.27%)
May 23, 2024 5.580 5.630 5.480 5.500 2,832,099 -0.03(-0.54%)
May 22, 2024 5.710 5.735 5.490 5.530 4,580,370 -0.26(-4.49%)
May 21, 2024 5.780 5.865 5.730 5.790 3,280,900 -0.01(-0.17%)
May 20, 2024 5.730 5.905 5.650 5.800 2,972,044 +0.14(+2.47%)
May 17, 2024 5.480 5.720 5.470 5.660 3,924,300 +0.25(+4.62%)
May 16, 2024 5.320 5.460 5.260 5.410 3,400,697 +0.09(+1.69%)
May 15, 2024 5.340 5.400 5.150 5.320 2,209,683 +0.08(+1.53%)
May 14, 2024 5.230 5.280 5.185 5.240 2,862,016 +0.01(+0.19%)
May 13, 2024 5.260 5.265 5.070 5.230 3,654,782 -0.04(-0.76%)
May 10, 2024 5.430 5.490 5.250 5.270 3,040,623 +0.00(+0.00%)
May 09, 2024 5.320 5.399 5.010 5.270 8,122,896 -0.31(-5.56%)
May 08, 2024 5.500 5.650 5.470 5.580 2,381,277 +0.03(+0.54%)
May 07, 2024 5.550 5.610 5.510 5.550 1,697,405 -0.05(-0.89%)
May 06, 2024 5.560 5.660 5.500 5.600 2,324,945 +0.22(+4.09%)
May 03, 2024 5.530 5.560 5.380 5.380 1,748,628 -0.07(-1.28%)
May 02, 2024 5.380 5.550 5.310 5.450 3,219,503 +0.03(+0.55%)
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.