Equinox Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 4.680 | 4.950 | 4.660 | 4.840 | 4.820 | 487,633 |
| 2022-12-19 | 4.790 | 4.790 | 4.560 | 4.590 | 4.571 | 611,460 |
| 2022-12-16 | 4.770 | 4.850 | 4.710 | 4.800 | 4.780 | 560,900 |
| 2022-12-15 | 4.760 | 4.905 | 4.730 | 4.750 | 4.731 | 640,428 |
| 2022-12-14 | 5.050 | 5.080 | 4.880 | 4.950 | 4.930 | 779,495 |
| 2022-12-13 | 5.070 | 5.280 | 4.930 | 5.110 | 5.089 | 1,014,675 |
| 2022-12-12 | 4.930 | 4.930 | 4.690 | 4.810 | 4.790 | 714,217 |
| 2022-12-09 | 5.110 | 5.300 | 4.970 | 4.970 | 4.950 | 616,800 |
| 2022-12-08 | 5.110 | 5.160 | 4.950 | 5.050 | 5.029 | 812,584 |
| 2022-12-07 | 4.880 | 5.110 | 4.835 | 5.060 | 5.039 | 747,169 |
| 2022-12-06 | 5.040 | 5.040 | 4.790 | 4.790 | 4.770 | 519,458 |
| 2022-12-05 | 5.140 | 5.185 | 4.910 | 4.910 | 4.890 | 960,531 |
| 2022-12-02 | 5.070 | 5.270 | 4.995 | 5.190 | 5.169 | 704,672 |
| 2022-12-01 | 4.910 | 5.240 | 4.880 | 5.230 | 5.209 | 1,059,143 |
| 2022-11-30 | 4.640 | 4.810 | 4.545 | 4.740 | 4.721 | 1,143,331 |
| 2022-11-29 | 4.440 | 4.635 | 4.400 | 4.600 | 4.581 | 471,723 |
| 2022-11-28 | 4.650 | 4.660 | 4.295 | 4.350 | 4.332 | 638,217 |
| 2022-11-25 | 4.650 | 4.740 | 4.560 | 4.700 | 4.681 | 365,061 |
| 2022-11-24 | 4.720 | 4.720 | 4.630 | 4.680 | 4.661 | 172,926 |
| 2022-11-23 | 4.590 | 4.660 | 4.390 | 4.650 | 4.631 | 784,170 |
| 2022-11-22 | 4.420 | 4.730 | 4.410 | 4.600 | 4.581 | 1,514,074 |
| 2022-11-21 | 4.390 | 4.485 | 4.300 | 4.480 | 4.462 | 685,422 |
| 2022-11-18 | 4.380 | 4.490 | 4.280 | 4.490 | 4.472 | 592,966 |
| 2022-11-17 | 4.670 | 4.720 | 4.350 | 4.360 | 4.342 | 923,540 |
| 2022-11-16 | 4.870 | 4.940 | 4.800 | 4.800 | 4.780 | 540,622 |
| 2022-11-15 | 5.140 | 5.165 | 4.885 | 4.910 | 4.890 | 941,866 |
| 2022-11-14 | 4.780 | 5.085 | 4.700 | 5.000 | 4.980 | 883,092 |
| 2022-11-11 | 4.860 | 4.870 | 4.700 | 4.830 | 4.810 | 971,524 |
| 2022-11-10 | 4.600 | 4.840 | 4.560 | 4.800 | 4.780 | 1,091,980 |
| 2022-11-09 | 4.520 | 4.550 | 4.260 | 4.260 | 4.243 | 977,392 |
| 2022-11-08 | 4.110 | 4.700 | 4.090 | 4.590 | 4.571 | 1,806,756 |
| 2022-11-07 | 4.060 | 4.115 | 3.870 | 4.100 | 4.083 | 1,006,707 |
| 2022-11-04 | 3.820 | 4.060 | 3.580 | 4.060 | 4.043 | 2,358,303 |
| 2022-11-03 | 3.690 | 3.690 | 3.230 | 3.440 | 3.426 | 3,533,529 |
| 2022-11-02 | 4.430 | 4.500 | 4.000 | 4.010 | 3.994 | 1,764,768 |
| 2022-11-01 | 4.580 | 4.610 | 4.350 | 4.410 | 4.392 | 631,652 |
| 2022-10-31 | 4.560 | 4.700 | 4.490 | 4.490 | 4.472 | 487,338 |
| 2022-10-28 | 4.550 | 4.630 | 4.470 | 4.620 | 4.601 | 541,078 |
| 2022-10-27 | 4.740 | 4.800 | 4.610 | 4.610 | 4.591 | 827,996 |
| 2022-10-26 | 4.620 | 4.800 | 4.580 | 4.770 | 4.751 | 698,232 |
| 2022-10-25 | 4.420 | 4.600 | 4.390 | 4.580 | 4.561 | 1,134,441 |
| 2022-10-24 | 4.610 | 4.610 | 4.450 | 4.510 | 4.492 | 582,332 |
| 2022-10-21 | 4.380 | 4.610 | 4.320 | 4.610 | 4.591 | 571,592 |
| 2022-10-20 | 4.270 | 4.480 | 4.235 | 4.340 | 4.322 | 408,586 |
| 2022-10-19 | 4.370 | 4.370 | 4.220 | 4.250 | 4.233 | 627,218 |
| 2022-10-18 | 4.440 | 4.500 | 4.350 | 4.430 | 4.412 | 314,422 |
| 2022-10-17 | 4.510 | 4.550 | 4.375 | 4.410 | 4.392 | 326,465 |
| 2022-10-14 | 4.540 | 4.540 | 4.295 | 4.360 | 4.342 | 1,497,560 |
| 2022-10-13 | 4.460 | 4.640 | 4.230 | 4.580 | 4.561 | 645,301 |
| 2022-10-12 | 4.610 | 4.780 | 4.515 | 4.640 | 4.621 | 498,341 |
| 2022-10-11 | 4.740 | 4.900 | 4.630 | 4.640 | 4.621 | 627,925 |
| 2022-10-07 | 5.100 | 5.140 | 4.820 | 4.820 | 4.800 | 844,307 |
| 2022-10-06 | 5.120 | 5.280 | 5.040 | 5.250 | 5.229 | 675,228 |
| 2022-10-05 | 5.350 | 5.440 | 5.280 | 5.410 | 5.388 | 389,348 |
| 2022-10-04 | 5.450 | 5.580 | 5.320 | 5.510 | 5.488 | 554,309 |
| 2022-10-03 | 5.140 | 5.290 | 5.090 | 5.290 | 5.268 | 893,021 |
| 2022-09-30 | 4.850 | 5.100 | 4.740 | 5.010 | 4.990 | 728,015 |
| 2022-09-29 | 4.820 | 4.900 | 4.700 | 4.830 | 4.810 | 599,538 |
| 2022-09-28 | 4.250 | 4.880 | 4.250 | 4.880 | 4.860 | 904,778 |
| 2022-09-27 | 4.200 | 4.330 | 4.155 | 4.190 | 4.173 | 411,965 |
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.