Equinox Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 7.600 | 7.710 | 7.490 | 7.490 | 7.459 | 288,015 |
| 2024-05-28 | 7.780 | 7.880 | 7.670 | 7.710 | 7.679 | 635,582 |
| 2024-05-27 | 7.710 | 7.815 | 7.700 | 7.800 | 7.768 | 209,578 |
| 2024-05-24 | 7.620 | 7.730 | 7.570 | 7.640 | 7.609 | 404,742 |
| 2024-05-23 | 7.550 | 7.690 | 7.530 | 7.530 | 7.499 | 603,348 |
| 2024-05-22 | 7.780 | 7.840 | 7.530 | 7.590 | 7.559 | 591,342 |
| 2024-05-21 | 7.840 | 8.000 | 7.820 | 7.900 | 7.868 | 488,504 |
| 2024-05-17 | 7.420 | 7.770 | 7.420 | 7.710 | 7.679 | 761,435 |
| 2024-05-16 | 7.210 | 7.430 | 7.170 | 7.370 | 7.340 | 564,092 |
| 2024-05-15 | 7.200 | 7.345 | 7.040 | 7.260 | 7.230 | 507,173 |
| 2024-05-14 | 7.130 | 7.210 | 7.070 | 7.160 | 7.131 | 518,482 |
| 2024-05-13 | 7.160 | 7.180 | 6.930 | 7.090 | 7.061 | 842,864 |
| 2024-05-10 | 7.370 | 7.480 | 7.170 | 7.180 | 7.151 | 809,678 |
| 2024-05-09 | 7.230 | 7.380 | 6.870 | 7.230 | 7.200 | 1,735,037 |
| 2024-05-08 | 7.590 | 7.740 | 7.540 | 7.660 | 7.629 | 817,951 |
| 2024-05-07 | 7.580 | 7.685 | 7.550 | 7.640 | 7.609 | 328,972 |
| 2024-05-06 | 7.530 | 7.710 | 7.530 | 7.620 | 7.589 | 620,963 |
| 2024-05-03 | 7.500 | 7.580 | 7.365 | 7.400 | 7.370 | 520,404 |
| 2024-05-02 | 7.370 | 7.610 | 7.295 | 7.460 | 7.430 | 620,550 |
| 2024-05-01 | 7.480 | 7.730 | 7.365 | 7.500 | 7.469 | 986,540 |
| 2024-04-30 | 7.490 | 7.710 | 7.410 | 7.450 | 7.420 | 2,364,662 |
| 2024-04-29 | 7.750 | 8.100 | 7.580 | 7.750 | 7.718 | 4,362,734 |
| 2024-04-26 | 7.240 | 7.580 | 7.150 | 7.560 | 7.529 | 2,539,631 |
| 2024-04-25 | 7.230 | 7.320 | 7.120 | 7.160 | 7.131 | 1,705,103 |
| 2024-04-24 | 7.250 | 7.290 | 7.120 | 7.210 | 7.181 | 2,401,878 |
| 2024-04-23 | 7.710 | 7.920 | 7.610 | 7.820 | 7.788 | 663,814 |
| 2024-04-22 | 7.880 | 8.020 | 7.710 | 7.760 | 7.728 | 525,133 |
| 2024-04-19 | 8.010 | 8.330 | 8.010 | 8.220 | 8.186 | 295,129 |
| 2024-04-18 | 8.140 | 8.260 | 8.030 | 8.100 | 8.067 | 297,504 |
| 2024-04-17 | 8.100 | 8.310 | 8.010 | 8.100 | 8.067 | 440,534 |
| 2024-04-16 | 7.920 | 8.150 | 7.860 | 8.060 | 8.027 | 588,303 |
| 2024-04-15 | 8.260 | 8.260 | 7.920 | 8.060 | 8.027 | 583,796 |
| 2024-04-12 | 8.580 | 8.790 | 8.110 | 8.220 | 8.186 | 984,235 |
| 2024-04-11 | 8.100 | 8.320 | 8.040 | 8.310 | 8.276 | 492,447 |
| 2024-04-10 | 8.160 | 8.380 | 8.000 | 8.070 | 8.037 | 494,277 |
| 2024-04-09 | 8.550 | 8.620 | 8.320 | 8.390 | 8.356 | 457,648 |
| 2024-04-08 | 8.510 | 8.610 | 8.180 | 8.390 | 8.356 | 743,961 |
| 2024-04-05 | 8.340 | 8.650 | 8.290 | 8.540 | 8.505 | 502,069 |
| 2024-04-04 | 8.630 | 8.700 | 8.370 | 8.400 | 8.366 | 499,492 |
| 2024-04-03 | 8.550 | 8.790 | 8.420 | 8.760 | 8.724 | 1,025,931 |
| 2024-04-02 | 8.370 | 8.630 | 8.300 | 8.540 | 8.505 | 975,332 |
| 2024-04-01 | 8.250 | 8.390 | 8.190 | 8.300 | 8.266 | 669,527 |
| 2024-03-28 | 7.700 | 8.280 | 7.690 | 8.170 | 8.137 | 1,207,032 |
| 2024-03-27 | 7.350 | 7.650 | 7.330 | 7.630 | 7.599 | 563,728 |
| 2024-03-26 | 7.410 | 7.560 | 7.335 | 7.340 | 7.310 | 571,011 |
| 2024-03-25 | 7.320 | 7.600 | 7.320 | 7.420 | 7.390 | 668,251 |
| 2024-03-22 | 7.240 | 7.410 | 7.225 | 7.280 | 7.250 | 449,059 |
| 2024-03-21 | 7.360 | 7.380 | 7.160 | 7.300 | 7.270 | 730,073 |
| 2024-03-20 | 6.910 | 7.295 | 6.910 | 7.240 | 7.210 | 653,688 |
| 2024-03-19 | 7.000 | 7.100 | 6.940 | 6.970 | 6.942 | 563,137 |
| 2024-03-18 | 7.000 | 7.090 | 6.960 | 7.020 | 6.991 | 679,927 |
| 2024-03-15 | 6.710 | 7.070 | 6.660 | 7.020 | 6.991 | 1,548,800 |
| 2024-03-14 | 6.730 | 6.840 | 6.710 | 6.750 | 6.722 | 467,489 |
| 2024-03-13 | 6.510 | 6.850 | 6.480 | 6.820 | 6.792 | 671,950 |
| 2024-03-12 | 6.480 | 6.590 | 6.400 | 6.440 | 6.414 | 603,362 |
| 2024-03-11 | 6.290 | 6.640 | 6.290 | 6.630 | 6.603 | 627,708 |
| 2024-03-08 | 6.250 | 6.410 | 6.190 | 6.330 | 6.304 | 596,031 |
| 2024-03-07 | 6.290 | 6.290 | 6.110 | 6.180 | 6.155 | 399,897 |
| 2024-03-06 | 6.230 | 6.240 | 6.010 | 6.220 | 6.195 | 935,622 |
| 2024-03-05 | 6.300 | 6.350 | 6.170 | 6.200 | 6.175 | 544,135 |
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.