Equinox Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 7.900 | 8.070 | 7.830 | 8.030 | 7.997 | 534,578 |
| 2024-08-22 | 7.980 | 7.980 | 7.630 | 7.880 | 7.848 | 1,102,236 |
| 2024-08-21 | 7.700 | 8.150 | 7.560 | 8.110 | 8.077 | 1,037,999 |
| 2024-08-20 | 7.840 | 7.930 | 7.665 | 7.730 | 7.698 | 832,358 |
| 2024-08-19 | 7.380 | 7.770 | 7.360 | 7.740 | 7.708 | 499,561 |
| 2024-08-16 | 7.250 | 7.465 | 7.250 | 7.430 | 7.400 | 535,817 |
| 2024-08-15 | 7.060 | 7.230 | 6.910 | 7.200 | 7.171 | 394,098 |
| 2024-08-14 | 7.030 | 7.110 | 6.910 | 7.020 | 6.991 | 558,288 |
| 2024-08-13 | 7.030 | 7.150 | 6.960 | 7.040 | 7.011 | 435,685 |
| 2024-08-12 | 6.920 | 7.130 | 6.870 | 7.060 | 7.031 | 869,575 |
| 2024-08-09 | 6.430 | 6.920 | 6.430 | 6.830 | 6.802 | 961,240 |
| 2024-08-08 | 6.540 | 6.590 | 6.180 | 6.400 | 6.374 | 1,637,343 |
| 2024-08-07 | 7.020 | 7.180 | 6.670 | 6.680 | 6.653 | 779,815 |
| 2024-08-06 | 6.860 | 7.030 | 6.765 | 6.950 | 6.922 | 802,912 |
| 2024-08-02 | 7.590 | 7.710 | 7.125 | 7.190 | 7.161 | 821,100 |
| 2024-08-01 | 7.750 | 7.760 | 7.390 | 7.500 | 7.469 | 532,226 |
| 2024-07-31 | 7.650 | 7.800 | 7.570 | 7.750 | 7.718 | 454,874 |
| 2024-07-30 | 7.580 | 7.700 | 7.430 | 7.500 | 7.469 | 411,543 |
| 2024-07-29 | 7.510 | 7.610 | 7.420 | 7.600 | 7.569 | 345,794 |
| 2024-07-26 | 7.530 | 7.560 | 7.390 | 7.480 | 7.449 | 444,529 |
| 2024-07-25 | 7.380 | 7.470 | 7.230 | 7.420 | 7.390 | 525,414 |
| 2024-07-24 | 7.670 | 7.860 | 7.550 | 7.550 | 7.519 | 622,207 |
| 2024-07-23 | 7.590 | 7.660 | 7.545 | 7.590 | 7.559 | 294,014 |
| 2024-07-22 | 7.620 | 7.720 | 7.570 | 7.600 | 7.569 | 589,330 |
| 2024-07-19 | 7.510 | 7.740 | 7.470 | 7.640 | 7.609 | 501,945 |
| 2024-07-18 | 7.910 | 7.950 | 7.640 | 7.690 | 7.659 | 780,023 |
| 2024-07-17 | 8.380 | 8.430 | 7.860 | 7.860 | 7.828 | 1,000,525 |
| 2024-07-16 | 8.190 | 8.390 | 8.160 | 8.350 | 8.316 | 914,717 |
| 2024-07-15 | 8.170 | 8.270 | 8.060 | 8.150 | 8.117 | 547,730 |
| 2024-07-12 | 8.080 | 8.210 | 8.060 | 8.140 | 8.107 | 606,200 |
| 2024-07-11 | 8.210 | 8.240 | 8.030 | 8.170 | 8.137 | 1,092,585 |
| 2024-07-10 | 8.000 | 8.170 | 7.960 | 8.070 | 8.037 | 833,468 |
| 2024-07-09 | 7.840 | 7.970 | 7.710 | 7.930 | 7.898 | 554,875 |
| 2024-07-08 | 7.810 | 7.980 | 7.750 | 7.860 | 7.828 | 540,153 |
| 2024-07-05 | 7.530 | 7.940 | 7.530 | 7.910 | 7.878 | 708,384 |
| 2024-07-04 | 7.370 | 7.490 | 7.370 | 7.470 | 7.439 | 71,055 |
| 2024-07-03 | 7.260 | 7.490 | 7.230 | 7.440 | 7.410 | 467,517 |
| 2024-07-02 | 7.110 | 7.210 | 6.990 | 7.140 | 7.111 | 287,886 |
| 2024-06-28 | 7.270 | 7.320 | 7.100 | 7.140 | 7.111 | 337,922 |
| 2024-06-27 | 7.230 | 7.330 | 7.170 | 7.240 | 7.210 | 238,325 |
| 2024-06-26 | 7.070 | 7.210 | 7.060 | 7.170 | 7.141 | 265,632 |
| 2024-06-25 | 7.180 | 7.260 | 7.130 | 7.130 | 7.101 | 235,283 |
| 2024-06-24 | 7.290 | 7.390 | 7.220 | 7.240 | 7.210 | 527,714 |
| 2024-06-21 | 7.540 | 7.540 | 7.270 | 7.360 | 7.330 | 3,912,315 |
| 2024-06-20 | 7.410 | 7.605 | 7.380 | 7.590 | 7.559 | 761,931 |
| 2024-06-19 | 7.350 | 7.500 | 7.330 | 7.400 | 7.370 | 176,549 |
| 2024-06-18 | 7.200 | 7.380 | 7.200 | 7.340 | 7.310 | 422,670 |
| 2024-06-17 | 7.030 | 7.320 | 7.030 | 7.280 | 7.250 | 614,816 |
| 2024-06-14 | 7.040 | 7.100 | 6.960 | 7.080 | 7.051 | 385,923 |
| 2024-06-13 | 7.100 | 7.180 | 6.950 | 7.000 | 6.971 | 441,571 |
| 2024-06-12 | 7.190 | 7.310 | 7.060 | 7.160 | 7.131 | 475,180 |
| 2024-06-11 | 7.160 | 7.230 | 7.010 | 7.050 | 7.021 | 432,331 |
| 2024-06-10 | 7.070 | 7.235 | 7.070 | 7.220 | 7.191 | 407,882 |
| 2024-06-07 | 7.270 | 7.320 | 7.010 | 7.040 | 7.011 | 733,958 |
| 2024-06-06 | 7.370 | 7.615 | 7.370 | 7.560 | 7.529 | 545,716 |
| 2024-06-05 | 7.220 | 7.390 | 7.220 | 7.360 | 7.330 | 537,734 |
| 2024-06-04 | 7.330 | 7.420 | 7.130 | 7.220 | 7.191 | 628,789 |
| 2024-06-03 | 7.420 | 7.540 | 7.370 | 7.460 | 7.430 | 402,362 |
| 2024-05-31 | 7.580 | 7.630 | 7.310 | 7.400 | 7.370 | 629,195 |
| 2024-05-30 | 7.480 | 7.635 | 7.460 | 7.510 | 7.479 | 552,762 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 0.0310 CAD |
| 2026-05-21 | 0.0210 CAD |
| 2026-03-12 | 0.0200 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.