Equinox Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.990 | 6.230 | 5.920 | 6.220 | 6.195 | 844,616 |
| 2024-03-01 | 5.580 | 5.930 | 5.480 | 5.920 | 5.896 | 408,491 |
| 2024-02-29 | 5.490 | 5.570 | 5.430 | 5.520 | 5.497 | 414,762 |
| 2024-02-28 | 5.580 | 5.580 | 5.360 | 5.390 | 5.368 | 415,291 |
| 2024-02-27 | 5.620 | 5.620 | 5.480 | 5.590 | 5.567 | 453,283 |
| 2024-02-26 | 5.620 | 5.620 | 5.400 | 5.510 | 5.488 | 455,423 |
| 2024-02-23 | 5.580 | 5.740 | 5.360 | 5.700 | 5.677 | 678,899 |
| 2024-02-22 | 6.090 | 6.110 | 5.530 | 5.570 | 5.547 | 1,434,653 |
| 2024-02-21 | 6.210 | 6.210 | 6.070 | 6.190 | 6.165 | 423,902 |
| 2024-02-20 | 6.250 | 6.300 | 6.130 | 6.240 | 6.215 | 234,339 |
| 2024-02-16 | 6.170 | 6.270 | 6.100 | 6.210 | 6.185 | 355,118 |
| 2024-02-15 | 6.000 | 6.240 | 6.000 | 6.210 | 6.185 | 587,321 |
| 2024-02-14 | 5.860 | 5.980 | 5.800 | 5.970 | 5.946 | 284,138 |
| 2024-02-13 | 5.810 | 5.900 | 5.720 | 5.850 | 5.826 | 575,354 |
| 2024-02-12 | 5.800 | 5.990 | 5.800 | 5.990 | 5.966 | 267,870 |
| 2024-02-09 | 5.860 | 5.860 | 5.740 | 5.820 | 5.796 | 267,390 |
| 2024-02-08 | 5.870 | 5.910 | 5.830 | 5.840 | 5.816 | 204,915 |
| 2024-02-07 | 6.070 | 6.070 | 5.870 | 5.890 | 5.866 | 240,744 |
| 2024-02-06 | 5.910 | 6.040 | 5.900 | 6.010 | 5.985 | 254,797 |
| 2024-02-05 | 5.960 | 6.050 | 5.930 | 5.970 | 5.946 | 311,369 |
| 2024-02-02 | 6.030 | 6.095 | 5.970 | 6.060 | 6.035 | 305,728 |
| 2024-02-01 | 5.970 | 6.200 | 5.960 | 6.200 | 6.175 | 465,074 |
| 2024-01-31 | 5.950 | 6.100 | 5.900 | 5.940 | 5.916 | 475,112 |
| 2024-01-30 | 6.020 | 6.020 | 5.870 | 5.920 | 5.896 | 322,523 |
| 2024-01-29 | 5.920 | 5.945 | 5.830 | 5.890 | 5.866 | 268,937 |
| 2024-01-26 | 5.880 | 5.940 | 5.850 | 5.880 | 5.856 | 239,358 |
| 2024-01-25 | 5.900 | 5.940 | 5.830 | 5.930 | 5.906 | 228,561 |
| 2024-01-24 | 6.130 | 6.160 | 5.820 | 5.860 | 5.836 | 825,003 |
| 2024-01-23 | 5.990 | 6.100 | 5.895 | 6.090 | 6.065 | 491,461 |
| 2024-01-22 | 5.900 | 5.970 | 5.840 | 5.910 | 5.886 | 409,271 |
| 2024-01-19 | 6.070 | 6.070 | 5.910 | 6.010 | 5.985 | 268,671 |
| 2024-01-18 | 6.100 | 6.100 | 5.990 | 6.070 | 6.045 | 397,320 |
| 2024-01-17 | 6.070 | 6.070 | 5.915 | 6.000 | 5.976 | 565,409 |
| 2024-01-16 | 6.160 | 6.205 | 6.020 | 6.110 | 6.085 | 711,773 |
| 2024-01-15 | 6.350 | 6.350 | 6.120 | 6.200 | 6.175 | 279,693 |
| 2024-01-12 | 6.320 | 6.455 | 6.250 | 6.270 | 6.244 | 513,669 |
| 2024-01-11 | 6.240 | 6.240 | 6.020 | 6.120 | 6.095 | 369,914 |
| 2024-01-10 | 6.020 | 6.140 | 6.020 | 6.100 | 6.075 | 207,470 |
| 2024-01-09 | 6.100 | 6.125 | 6.020 | 6.050 | 6.025 | 388,266 |
| 2024-01-08 | 6.100 | 6.130 | 6.010 | 6.080 | 6.055 | 496,338 |
| 2024-01-05 | 6.110 | 6.330 | 6.060 | 6.150 | 6.125 | 444,260 |
| 2024-01-04 | 6.130 | 6.170 | 6.060 | 6.140 | 6.115 | 226,598 |
| 2024-01-03 | 6.150 | 6.175 | 6.035 | 6.100 | 6.075 | 544,731 |
| 2024-01-02 | 6.520 | 6.520 | 6.245 | 6.280 | 6.254 | 416,105 |
| 2023-12-29 | 6.530 | 6.565 | 6.420 | 6.440 | 6.414 | 275,278 |
| 2023-12-28 | 6.770 | 6.805 | 6.580 | 6.580 | 6.553 | 242,828 |
| 2023-12-27 | 6.750 | 6.900 | 6.705 | 6.820 | 6.792 | 217,116 |
| 2023-12-22 | 6.810 | 6.880 | 6.730 | 6.770 | 6.742 | 484,821 |
| 2023-12-21 | 6.660 | 6.770 | 6.650 | 6.730 | 6.703 | 311,917 |
| 2023-12-20 | 6.790 | 6.800 | 6.600 | 6.600 | 6.573 | 406,093 |
| 2023-12-19 | 6.430 | 6.790 | 6.340 | 6.790 | 6.762 | 504,637 |
| 2023-12-18 | 6.350 | 6.410 | 6.275 | 6.370 | 6.344 | 313,917 |
| 2023-12-15 | 6.510 | 6.540 | 6.280 | 6.340 | 6.314 | 771,880 |
| 2023-12-14 | 6.720 | 6.840 | 6.470 | 6.540 | 6.513 | 771,874 |
| 2023-12-13 | 6.190 | 6.630 | 6.060 | 6.630 | 6.603 | 623,295 |
| 2023-12-12 | 6.730 | 6.800 | 6.090 | 6.220 | 6.195 | 1,002,459 |
| 2023-12-11 | 6.750 | 6.760 | 6.600 | 6.700 | 6.673 | 333,380 |
| 2023-12-08 | 6.980 | 7.015 | 6.760 | 6.880 | 6.852 | 385,721 |
| 2023-12-07 | 7.240 | 7.250 | 7.020 | 7.130 | 7.101 | 210,021 |
| 2023-12-06 | 7.260 | 7.290 | 7.060 | 7.200 | 7.171 | 371,011 |
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.