Equinox Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 4.320 | 4.320 | 4.000 | 4.120 | 4.103 | 823,196 |
| 2022-09-23 | 4.440 | 4.500 | 4.240 | 4.330 | 4.312 | 514,163 |
| 2022-09-22 | 4.700 | 4.850 | 4.575 | 4.610 | 4.591 | 253,754 |
| 2022-09-21 | 4.490 | 4.810 | 4.480 | 4.670 | 4.651 | 566,591 |
| 2022-09-20 | 4.490 | 4.520 | 4.380 | 4.450 | 4.432 | 297,944 |
| 2022-09-19 | 4.390 | 4.580 | 4.360 | 4.560 | 4.541 | 459,589 |
| 2022-09-16 | 4.380 | 4.540 | 4.270 | 4.520 | 4.502 | 670,712 |
| 2022-09-15 | 4.660 | 4.675 | 4.380 | 4.450 | 4.432 | 455,172 |
| 2022-09-14 | 4.610 | 4.760 | 4.610 | 4.640 | 4.621 | 464,463 |
| 2022-09-13 | 4.710 | 4.830 | 4.620 | 4.620 | 4.601 | 540,125 |
| 2022-09-12 | 4.850 | 5.000 | 4.825 | 4.890 | 4.870 | 1,050,172 |
| 2022-09-09 | 4.480 | 4.670 | 4.440 | 4.650 | 4.631 | 520,933 |
| 2022-09-08 | 4.380 | 4.460 | 4.190 | 4.450 | 4.432 | 955,974 |
| 2022-09-07 | 4.360 | 4.645 | 4.340 | 4.610 | 4.591 | 460,708 |
| 2022-09-06 | 4.560 | 4.620 | 4.380 | 4.380 | 4.362 | 341,378 |
| 2022-09-02 | 4.400 | 4.665 | 4.400 | 4.520 | 4.502 | 657,832 |
| 2022-09-01 | 4.480 | 4.510 | 4.320 | 4.320 | 4.302 | 615,402 |
| 2022-08-31 | 4.600 | 4.690 | 4.515 | 4.610 | 4.591 | 454,433 |
| 2022-08-30 | 4.780 | 4.810 | 4.580 | 4.590 | 4.571 | 408,303 |
| 2022-08-29 | 4.800 | 5.000 | 4.760 | 4.820 | 4.800 | 473,296 |
| 2022-08-26 | 5.120 | 5.140 | 4.800 | 4.870 | 4.850 | 619,230 |
| 2022-08-25 | 5.150 | 5.180 | 5.000 | 5.140 | 5.119 | 424,175 |
| 2022-08-24 | 5.000 | 5.120 | 4.920 | 5.120 | 5.099 | 442,726 |
| 2022-08-23 | 4.900 | 5.120 | 4.900 | 4.990 | 4.970 | 352,935 |
| 2022-08-22 | 4.830 | 4.960 | 4.785 | 4.880 | 4.860 | 320,115 |
| 2022-08-19 | 5.030 | 5.030 | 4.880 | 4.890 | 4.870 | 459,426 |
| 2022-08-18 | 5.050 | 5.140 | 5.000 | 5.070 | 5.049 | 340,307 |
| 2022-08-17 | 5.310 | 5.370 | 5.000 | 5.000 | 4.980 | 839,199 |
| 2022-08-16 | 5.420 | 5.480 | 5.325 | 5.410 | 5.388 | 228,975 |
| 2022-08-15 | 5.420 | 5.470 | 5.330 | 5.430 | 5.408 | 228,447 |
| 2022-08-12 | 5.440 | 5.560 | 5.400 | 5.480 | 5.458 | 310,846 |
| 2022-08-11 | 5.560 | 5.650 | 5.380 | 5.380 | 5.358 | 383,406 |
| 2022-08-10 | 5.430 | 5.760 | 5.410 | 5.540 | 5.517 | 589,743 |
| 2022-08-09 | 5.440 | 5.480 | 5.240 | 5.410 | 5.388 | 504,808 |
| 2022-08-08 | 5.200 | 5.440 | 5.150 | 5.370 | 5.348 | 750,639 |
| 2022-08-05 | 5.350 | 5.380 | 5.030 | 5.160 | 5.139 | 1,241,808 |
| 2022-08-04 | 5.190 | 5.675 | 5.060 | 5.530 | 5.507 | 1,415,950 |
| 2022-08-03 | 5.750 | 5.790 | 5.440 | 5.540 | 5.517 | 503,673 |
| 2022-08-02 | 5.720 | 5.970 | 5.660 | 5.700 | 5.677 | 578,125 |
| 2022-07-29 | 6.060 | 6.060 | 5.690 | 5.720 | 5.697 | 655,685 |
| 2022-07-28 | 5.670 | 6.135 | 5.640 | 6.010 | 5.985 | 831,640 |
| 2022-07-27 | 5.330 | 5.560 | 5.180 | 5.560 | 5.537 | 705,383 |
| 2022-07-26 | 5.240 | 5.360 | 5.200 | 5.310 | 5.288 | 587,132 |
| 2022-07-25 | 5.240 | 5.270 | 5.010 | 5.180 | 5.159 | 734,269 |
| 2022-07-22 | 5.290 | 5.540 | 5.220 | 5.280 | 5.258 | 569,650 |
| 2022-07-21 | 5.220 | 5.350 | 5.140 | 5.230 | 5.209 | 482,109 |
| 2022-07-20 | 5.300 | 5.420 | 5.160 | 5.180 | 5.159 | 386,643 |
| 2022-07-19 | 5.250 | 5.450 | 5.200 | 5.410 | 5.388 | 593,093 |
| 2022-07-18 | 5.170 | 5.360 | 5.170 | 5.170 | 5.149 | 494,655 |
| 2022-07-15 | 5.220 | 5.220 | 4.890 | 5.030 | 5.009 | 956,019 |
| 2022-07-14 | 5.280 | 5.400 | 5.035 | 5.150 | 5.129 | 1,139,855 |
| 2022-07-13 | 5.350 | 5.590 | 5.240 | 5.490 | 5.468 | 640,807 |
| 2022-07-12 | 5.500 | 5.570 | 5.230 | 5.290 | 5.268 | 809,429 |
| 2022-07-11 | 5.580 | 5.740 | 5.500 | 5.510 | 5.488 | 325,502 |
| 2022-07-08 | 5.780 | 5.840 | 5.560 | 5.660 | 5.637 | 366,066 |
| 2022-07-07 | 5.580 | 5.880 | 5.580 | 5.780 | 5.756 | 439,823 |
| 2022-07-06 | 5.600 | 5.650 | 5.420 | 5.620 | 5.597 | 771,488 |
| 2022-07-05 | 5.870 | 5.960 | 5.490 | 5.610 | 5.587 | 788,892 |
| 2022-07-04 | 5.760 | 6.060 | 5.740 | 6.040 | 6.015 | 234,120 |
| 2022-06-30 | 6.100 | 6.110 | 5.720 | 5.740 | 5.717 | 561,278 |
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.