Equinox Gold Corp (NY: EQX )

6.700 -0.100 (-1.47%)
Official Closing Price Updated: 4:10 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 6.780 6.810 6.667 6.700 1,222,094 -0.10(-1.47%)
Sep 23, 2021 7.080 7.100 6.780 6.800 1,546,381 -0.34(-4.76%)
Sep 22, 2021 7.120 7.290 7.065 7.140 1,337,995 +0.10(+1.42%)
Sep 21, 2021 7.100 7.195 7.010 7.040 960,791 +0.05(+0.72%)
Sep 20, 2021 7.080 7.080 6.930 6.990 1,228,935 -0.16(-2.24%)
Sep 17, 2021 7.000 7.160 6.980 7.150 1,927,710 +0.04(+0.56%)
Sep 16, 2021 7.140 7.140 6.870 7.110 1,567,377 -0.23(-3.13%)
Sep 15, 2021 7.270 7.450 7.160 7.340 993,239 -0.02(-0.27%)
Sep 14, 2021 7.210 7.442 7.200 7.360 1,107,186 +0.13(+1.80%)
Sep 13, 2021 6.780 7.320 6.700 7.230 1,860,333 +0.47(+6.95%)
Sep 10, 2021 7.070 7.110 6.730 6.760 1,544,466 -0.31(-4.38%)
Sep 09, 2021 7.180 7.210 6.950 7.070 1,218,479 -0.09(-1.26%)
Sep 08, 2021 7.280 7.340 7.050 7.160 1,328,187 -0.16(-2.19%)
Sep 07, 2021 7.580 7.620 7.310 7.320 1,730,270 -0.24(-3.17%)
Sep 03, 2021 7.370 7.630 7.350 7.560 1,726,244 +0.30(+4.13%)
Sep 02, 2021 7.310 7.360 7.200 7.260 1,344,821 -0.02(-0.27%)
Sep 01, 2021 7.280 7.332 7.180 7.280 1,608,213 +0.08(+1.11%)
Aug 31, 2021 6.910 7.200 6.850 7.200 1,426,265 +0.38(+5.57%)
Aug 30, 2021 6.890 6.930 6.700 6.820 1,026,879 -0.01(-0.15%)
Aug 27, 2021 6.450 6.875 6.430 6.830 1,159,886 +0.36(+5.56%)
Aug 26, 2021 6.400 6.540 6.385 6.470 744,912 -0.01(-0.15%)
Aug 25, 2021 6.510 6.545 6.390 6.480 1,009,744 -0.10(-1.52%)
Aug 24, 2021 6.490 6.610 6.425 6.580 954,837 +0.14(+2.17%)
Aug 23, 2021 6.180 6.500 6.170 6.440 1,522,997 +0.41(+6.80%)
Aug 20, 2021 5.920 6.060 5.900 6.030 1,741,598 +0.08(+1.34%)
Aug 19, 2021 6.070 6.070 5.950 5.950 1,535,858 -0.17(-2.78%)
Aug 18, 2021 6.190 6.230 5.957 6.120 1,569,676 -0.05(-0.81%)
Aug 17, 2021 6.260 6.320 6.140 6.170 1,140,806 -0.15(-2.37%)
Aug 16, 2021 6.420 6.450 6.275 6.320 1,040,409 -0.09(-1.40%)
Aug 13, 2021 6.210 6.430 6.190 6.410 1,148,533 +0.24(+3.89%)
Aug 12, 2021 6.390 6.390 6.050 6.170 1,391,155 -0.17(-2.68%)
Aug 11, 2021 6.280 6.360 6.210 6.340 1,181,376 +0.18(+2.92%)
Aug 10, 2021 6.200 6.210 6.020 6.160 2,364,531 -0.03(-0.48%)
Aug 09, 2021 6.300 6.300 6.140 6.190 2,012,358 -0.14(-2.21%)
Aug 06, 2021 6.420 6.480 6.300 6.330 2,760,927 -0.23(-3.51%)
Aug 05, 2021 6.890 6.910 6.450 6.560 2,026,383 -0.35(-5.07%)
Aug 04, 2021 7.170 7.280 6.900 6.910 1,324,763 -0.14(-1.99%)
Aug 03, 2021 6.890 7.050 6.820 7.050 967,770 +0.17(+2.47%)
Aug 02, 2021 6.960 6.990 6.830 6.880 837,814 -0.08(-1.15%)
Jul 30, 2021 7.000 7.100 6.870 6.960 1,022,433 -0.13(-1.83%)
Jul 29, 2021 7.090 7.200 6.973 7.090 1,650,356 +0.22(+3.20%)
Jul 28, 2021 6.550 6.870 6.550 6.870 1,373,023 +0.26(+3.93%)
Jul 27, 2021 6.700 6.730 6.500 6.610 1,419,288 -0.04(-0.60%)
Jul 26, 2021 6.370 6.728 6.270 6.650 2,303,709 +0.40(+6.40%)
Jul 23, 2021 6.360 6.440 6.200 6.250 1,444,860 -0.18(-2.80%)
Jul 22, 2021 6.470 6.480 6.290 6.430 1,081,778 -0.06(-0.92%)
Jul 21, 2021 6.240 6.530 6.220 6.490 1,233,331 +0.23(+3.67%)
Jul 20, 2021 6.190 6.360 6.190 6.260 1,344,533 +0.09(+1.46%)
Jul 19, 2021 6.370 6.395 6.080 6.170 3,068,360 -0.28(-4.34%)
Jul 16, 2021 6.740 6.790 6.400 6.450 2,758,771 -0.33(-4.87%)
Jul 15, 2021 6.820 6.840 6.710 6.780 1,165,741 -0.04(-0.59%)
Jul 14, 2021 6.900 6.970 6.730 6.820 1,576,412 +0.07(+1.04%)
Jul 13, 2021 6.790 6.930 6.725 6.750 1,396,394 +0.04(+0.60%)
Jul 12, 2021 6.940 6.940 6.670 6.710 1,641,023 -0.18(-2.61%)
Jul 09, 2021 6.780 6.960 6.760 6.890 1,412,354 +0.19(+2.84%)
Jul 08, 2021 6.950 6.980 6.660 6.700 2,356,837 -0.13(-1.90%)
Jul 07, 2021 6.970 7.000 6.810 6.830 1,381,211 -0.09(-1.30%)
Jul 06, 2021 7.140 7.210 6.885 6.920 2,086,685 -0.03(-0.43%)
Jul 02, 2021 7.010 7.080 6.875 6.950 2,061,721 +0.04(+0.58%)
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.