Equinox Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 5.820 | 6.295 | 5.680 | 6.220 | 6.195 | 1,944,929 |
| 2023-03-16 | 5.690 | 5.730 | 5.530 | 5.670 | 5.647 | 579,326 |
| 2023-03-15 | 5.900 | 6.040 | 5.550 | 5.670 | 5.647 | 998,920 |
| 2023-03-14 | 5.560 | 5.800 | 5.430 | 5.720 | 5.697 | 753,226 |
| 2023-03-13 | 5.330 | 5.680 | 5.290 | 5.580 | 5.557 | 1,398,262 |
| 2023-03-10 | 5.000 | 5.190 | 4.970 | 5.020 | 5.000 | 718,930 |
| 2023-03-09 | 4.830 | 4.970 | 4.820 | 4.910 | 4.890 | 974,784 |
| 2023-03-08 | 4.820 | 4.890 | 4.730 | 4.770 | 4.751 | 427,825 |
| 2023-03-07 | 5.050 | 5.050 | 4.820 | 4.840 | 4.820 | 476,081 |
| 2023-03-06 | 5.220 | 5.260 | 5.080 | 5.130 | 5.109 | 340,088 |
| 2023-03-03 | 5.260 | 5.410 | 5.220 | 5.300 | 5.278 | 438,885 |
| 2023-03-02 | 5.100 | 5.185 | 5.035 | 5.150 | 5.129 | 652,839 |
| 2023-03-01 | 4.990 | 5.245 | 4.990 | 5.210 | 5.189 | 707,709 |
| 2023-02-28 | 4.830 | 4.965 | 4.750 | 4.950 | 4.930 | 724,784 |
| 2023-02-27 | 4.710 | 4.865 | 4.680 | 4.820 | 4.800 | 509,390 |
| 2023-02-24 | 4.690 | 4.720 | 4.605 | 4.690 | 4.671 | 1,038,529 |
| 2023-02-23 | 4.950 | 4.995 | 4.700 | 4.750 | 4.731 | 1,257,317 |
| 2023-02-22 | 4.770 | 5.250 | 4.770 | 4.950 | 4.930 | 1,925,076 |
| 2023-02-21 | 4.990 | 5.060 | 4.745 | 4.780 | 4.760 | 1,486,209 |
| 2023-02-17 | 4.940 | 5.060 | 4.840 | 4.990 | 4.970 | 633,860 |
| 2023-02-16 | 4.850 | 5.100 | 4.805 | 5.000 | 4.980 | 683,953 |
| 2023-02-15 | 4.890 | 4.960 | 4.800 | 4.900 | 4.880 | 870,455 |
| 2023-02-14 | 5.100 | 5.140 | 4.970 | 5.020 | 5.000 | 773,209 |
| 2023-02-13 | 5.230 | 5.270 | 5.110 | 5.140 | 5.119 | 568,185 |
| 2023-02-10 | 5.340 | 5.350 | 5.155 | 5.240 | 5.219 | 908,020 |
| 2023-02-09 | 5.760 | 5.820 | 5.300 | 5.380 | 5.358 | 587,505 |
| 2023-02-08 | 5.660 | 5.760 | 5.540 | 5.650 | 5.627 | 437,056 |
| 2023-02-07 | 5.500 | 5.700 | 5.460 | 5.610 | 5.587 | 654,867 |
| 2023-02-06 | 5.580 | 5.710 | 5.465 | 5.510 | 5.488 | 944,543 |
| 2023-02-03 | 5.810 | 5.920 | 5.520 | 5.570 | 5.547 | 1,691,544 |
| 2023-02-02 | 6.360 | 6.400 | 5.855 | 5.930 | 5.906 | 821,789 |
| 2023-02-01 | 6.060 | 6.390 | 5.940 | 6.280 | 6.254 | 834,533 |
| 2023-01-31 | 6.020 | 6.145 | 5.980 | 6.090 | 6.065 | 465,566 |
| 2023-01-30 | 6.030 | 6.130 | 6.005 | 6.050 | 6.025 | 630,251 |
| 2023-01-27 | 6.320 | 6.340 | 6.030 | 6.070 | 6.045 | 487,394 |
| 2023-01-26 | 6.500 | 6.510 | 6.200 | 6.340 | 6.314 | 561,463 |
| 2023-01-25 | 6.180 | 6.500 | 6.050 | 6.480 | 6.454 | 622,972 |
| 2023-01-24 | 5.940 | 6.380 | 5.940 | 6.250 | 6.224 | 930,003 |
| 2023-01-23 | 5.830 | 6.010 | 5.780 | 5.980 | 5.956 | 568,611 |
| 2023-01-20 | 5.840 | 5.960 | 5.790 | 5.920 | 5.896 | 732,342 |
| 2023-01-19 | 5.430 | 5.970 | 5.390 | 5.930 | 5.906 | 1,281,879 |
| 2023-01-18 | 5.540 | 5.650 | 5.400 | 5.430 | 5.408 | 499,347 |
| 2023-01-17 | 5.490 | 5.535 | 5.310 | 5.390 | 5.368 | 648,874 |
| 2023-01-16 | 5.510 | 5.530 | 5.450 | 5.500 | 5.478 | 281,561 |
| 2023-01-13 | 5.340 | 5.655 | 5.330 | 5.590 | 5.567 | 949,677 |
| 2023-01-12 | 5.540 | 5.550 | 5.340 | 5.370 | 5.348 | 882,296 |
| 2023-01-11 | 5.690 | 5.690 | 5.285 | 5.440 | 5.418 | 1,350,092 |
| 2023-01-10 | 5.330 | 5.730 | 5.255 | 5.730 | 5.707 | 1,168,262 |
| 2023-01-09 | 5.450 | 5.490 | 5.280 | 5.280 | 5.258 | 617,896 |
| 2023-01-06 | 5.450 | 5.450 | 5.280 | 5.370 | 5.348 | 813,993 |
| 2023-01-05 | 5.230 | 5.370 | 5.120 | 5.330 | 5.308 | 782,040 |
| 2023-01-04 | 5.100 | 5.410 | 4.990 | 5.350 | 5.328 | 2,035,449 |
| 2023-01-03 | 4.610 | 4.990 | 4.540 | 4.880 | 4.860 | 1,252,211 |
| 2022-12-30 | 4.480 | 4.480 | 4.350 | 4.430 | 4.412 | 552,091 |
| 2022-12-29 | 4.480 | 4.585 | 4.450 | 4.460 | 4.442 | 694,553 |
| 2022-12-28 | 4.760 | 4.760 | 4.430 | 4.460 | 4.442 | 918,694 |
| 2022-12-23 | 4.810 | 4.880 | 4.750 | 4.810 | 4.790 | 1,348,761 |
| 2022-12-22 | 4.810 | 4.810 | 4.630 | 4.810 | 4.790 | 461,686 |
| 2022-12-21 | 4.900 | 4.940 | 4.845 | 4.920 | 4.900 | 520,185 |
| 2022-12-20 | 4.680 | 4.950 | 4.660 | 4.840 | 4.820 | 487,633 |
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.