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

Equinox Gold Corp (NY: EQX )

5.530 +0.280 (+5.33%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2021 7.820 8.070 7.790 7.990 914,525 +0.17(+2.17%)
Mar 30, 2021 7.870 7.970 7.720 7.820 1,625,247 -0.28(-3.46%)
Mar 29, 2021 8.080 8.120 7.810 8.100 1,556,662 -0.01(-0.12%)
Mar 26, 2021 8.030 8.120 7.965 8.110 822,000 +0.05(+0.62%)
Mar 25, 2021 8.080 8.230 7.940 8.060 1,178,949 -0.14(-1.71%)
Mar 24, 2021 8.240 8.358 8.180 8.200 994,096 -0.05(-0.61%)
Mar 23, 2021 8.300 8.370 8.200 8.250 897,410 -0.14(-1.67%)
Mar 22, 2021 8.390 8.500 8.360 8.390 835,571 +0.00(+0.00%)
Mar 19, 2021 8.350 8.405 8.227 8.390 2,609,000 +0.11(+1.33%)
Mar 18, 2021 8.350 8.420 8.185 8.280 1,048,916 -0.25(-2.93%)
Mar 17, 2021 8.220 8.570 8.140 8.530 1,228,805 +0.26(+3.14%)
Mar 16, 2021 8.550 8.560 8.270 8.270 1,724,427 -0.21(-2.48%)
Mar 15, 2021 8.480 8.555 8.370 8.480 1,008,650 +0.10(+1.19%)
Mar 12, 2021 8.230 8.420 8.100 8.380 1,079,900 -0.03(-0.36%)
Mar 11, 2021 8.330 8.440 8.170 8.410 1,676,115 +0.20(+2.44%)
Mar 10, 2021 8.360 8.410 8.150 8.210 1,250,297 -0.06(-0.73%)
Mar 09, 2021 8.330 8.570 8.160 8.270 1,537,987 +0.23(+2.86%)
Mar 08, 2021 8.080 8.200 7.990 8.040 1,452,820 -0.05(-0.62%)
Mar 05, 2021 7.950 8.110 7.900 8.090 1,542,400 +0.12(+1.51%)
Mar 04, 2021 7.960 8.230 7.790 7.970 2,119,009 +0.01(+0.13%)
Mar 03, 2021 8.160 8.160 7.920 7.960 2,463,168 -0.29(-3.52%)
Mar 02, 2021 8.000 8.400 8.000 8.250 1,641,181 +0.20(+2.48%)
Mar 01, 2021 8.320 8.440 8.015 8.050 2,068,869 -0.23(-2.78%)
Feb 26, 2021 8.420 8.530 7.960 8.280 2,666,800 -0.32(-3.72%)
Feb 25, 2021 8.890 8.940 8.470 8.600 2,349,878 -0.42(-4.66%)
Feb 24, 2021 8.760 9.032 8.710 9.020 1,139,941 +0.10(+1.12%)
Feb 23, 2021 9.150 9.190 8.750 8.920 1,317,638 -0.31(-3.36%)
Feb 22, 2021 9.030 9.270 8.980 9.230 1,277,934 +0.29(+3.24%)
Feb 19, 2021 9.150 9.250 8.890 8.940 1,699,600 -0.15(-1.65%)
Feb 18, 2021 9.150 9.280 9.000 9.090 1,082,371 -0.11(-1.20%)
Feb 17, 2021 9.390 9.390 9.060 9.200 1,805,120 -0.23(-2.44%)
Feb 16, 2021 9.510 9.820 9.410 9.430 1,497,020 -0.20(-2.08%)
Feb 12, 2021 9.580 9.790 9.450 9.630 947,200 +0.05(+0.52%)
Feb 11, 2021 9.910 10.00 9.580 9.580 992,488 -0.26(-2.64%)
Feb 10, 2021 10.16 10.19 9.820 9.840 1,290,594 -0.23(-2.28%)
Feb 09, 2021 10.20 10.22 9.900 10.07 1,159,614 -0.07(-0.69%)
Feb 08, 2021 10.10 10.26 9.980 10.14 1,279,378 +0.18(+1.81%)
Feb 05, 2021 9.800 9.980 9.650 9.960 1,100,500 +0.34(+3.53%)
Feb 04, 2021 9.620 9.705 9.380 9.620 1,919,804 +0.04(+0.42%)
Feb 03, 2021 9.580 9.730 9.540 9.580 654,349 +0.01(+0.10%)
Feb 02, 2021 9.510 9.860 9.430 9.570 1,143,027 -0.20(-2.05%)
Feb 01, 2021 9.880 10.10 9.600 9.770 1,305,810 +0.20(+2.09%)
Jan 29, 2021 10.00 10.08 9.510 9.570 1,329,000 -0.08(-0.83%)
Jan 28, 2021 9.610 10.02 9.470 9.650 1,584,238 +0.26(+2.77%)
Jan 27, 2021 9.900 9.970 9.370 9.390 1,611,681 -0.64(-6.38%)
Jan 26, 2021 10.08 10.17 10.00 10.03 1,132,573 -0.05(-0.50%)
Jan 25, 2021 10.16 10.23 9.910 10.08 954,357 -0.02(-0.20%)
Jan 22, 2021 10.10 10.26 10.00 10.10 819,900 -0.22(-2.13%)
Jan 21, 2021 10.56 10.56 10.16 10.32 676,402 -0.20(-1.90%)
Jan 20, 2021 10.30 10.59 10.25 10.52 998,199 +0.36(+3.54%)
Jan 19, 2021 10.07 10.24 10.06 10.16 974,861 +0.12(+1.20%)
Jan 15, 2021 10.46 10.46 10.02 10.04 1,873,200 -0.44(-4.20%)
Jan 14, 2021 10.29 10.58 10.29 10.48 682,393 +0.19(+1.85%)
Jan 13, 2021 10.51 10.53 10.25 10.29 698,739 -0.18(-1.72%)
Jan 12, 2021 10.65 10.65 10.26 10.47 877,402 -0.18(-1.69%)
Jan 11, 2021 10.52 10.77 10.43 10.65 1,062,535 -0.05(-0.47%)
Jan 08, 2021 10.83 10.86 10.43 10.70 2,257,000 -0.39(-3.52%)
Jan 07, 2021 11.05 11.19 10.83 11.09 925,245 +0.09(+0.82%)
Jan 06, 2021 11.11 11.23 10.77 11.00 1,297,838 -0.17(-1.52%)
Jan 05, 2021 11.21 11.24 10.90 11.17 1,248,152 +0.07(+0.63%)
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.