Equinox Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9.200 | 9.260 | 8.920 | 9.000 | 8.963 | 2,123,821 |
| 2025-08-06 | 8.800 | 9.030 | 8.760 | 9.030 | 8.993 | 1,400,423 |
| 2025-08-05 | 8.610 | 8.825 | 8.545 | 8.820 | 8.784 | 2,179,146 |
| 2025-08-01 | 8.590 | 8.610 | 8.300 | 8.350 | 8.316 | 1,530,864 |
| 2025-07-31 | 8.550 | 8.710 | 8.405 | 8.440 | 8.406 | 1,415,175 |
| 2025-07-30 | 8.650 | 8.750 | 8.470 | 8.480 | 8.445 | 1,619,653 |
| 2025-07-29 | 8.660 | 8.780 | 8.590 | 8.730 | 8.694 | 1,425,158 |
| 2025-07-28 | 8.740 | 8.740 | 8.470 | 8.650 | 8.615 | 1,398,022 |
| 2025-07-25 | 8.570 | 8.760 | 8.550 | 8.740 | 8.704 | 1,133,809 |
| 2025-07-24 | 8.530 | 8.745 | 8.480 | 8.650 | 8.615 | 1,025,098 |
| 2025-07-23 | 8.800 | 8.885 | 8.630 | 8.660 | 8.625 | 1,590,885 |
| 2025-07-22 | 8.950 | 9.000 | 8.790 | 8.840 | 8.804 | 2,613,666 |
| 2025-07-21 | 8.770 | 8.935 | 8.705 | 8.840 | 8.804 | 2,250,985 |
| 2025-07-18 | 8.650 | 8.700 | 8.530 | 8.590 | 8.555 | 1,170,146 |
| 2025-07-17 | 8.390 | 8.675 | 8.270 | 8.600 | 8.565 | 4,693,756 |
| 2025-07-16 | 8.590 | 8.790 | 8.450 | 8.480 | 8.445 | 3,168,370 |
| 2025-07-15 | 8.630 | 8.750 | 8.380 | 8.400 | 8.366 | 2,779,862 |
| 2025-07-14 | 8.600 | 8.720 | 8.575 | 8.620 | 8.585 | 3,316,144 |
| 2025-07-11 | 8.450 | 8.680 | 8.450 | 8.520 | 8.485 | 1,776,644 |
| 2025-07-10 | 8.330 | 8.380 | 8.215 | 8.360 | 8.326 | 1,643,773 |
| 2025-07-09 | 8.030 | 8.300 | 8.030 | 8.220 | 8.186 | 3,281,541 |
| 2025-07-08 | 8.180 | 8.360 | 7.870 | 8.040 | 8.007 | 3,172,589 |
| 2025-07-07 | 7.860 | 8.080 | 7.780 | 8.070 | 8.037 | 1,851,832 |
| 2025-07-04 | 7.980 | 8.030 | 7.890 | 7.920 | 7.888 | 692,299 |
| 2025-07-03 | 7.950 | 7.970 | 7.750 | 7.910 | 7.878 | 1,551,759 |
| 2025-07-02 | 7.940 | 7.950 | 7.720 | 7.930 | 7.898 | 2,670,869 |
| 2025-06-30 | 7.780 | 7.860 | 7.710 | 7.860 | 7.828 | 1,508,534 |
| 2025-06-27 | 7.880 | 7.900 | 7.710 | 7.780 | 7.748 | 3,377,177 |
| 2025-06-26 | 8.040 | 8.165 | 7.955 | 8.060 | 8.027 | 2,113,187 |
| 2025-06-25 | 8.000 | 8.210 | 7.950 | 8.060 | 8.027 | 2,183,204 |
| 2025-06-24 | 8.190 | 8.200 | 7.920 | 8.010 | 7.977 | 4,978,726 |
| 2025-06-23 | 8.320 | 8.570 | 8.230 | 8.390 | 8.356 | 2,076,996 |
| 2025-06-20 | 8.440 | 8.530 | 8.280 | 8.410 | 8.376 | 15,378,726 |
| 2025-06-19 | 8.490 | 8.565 | 8.420 | 8.470 | 8.435 | 1,536,903 |
| 2025-06-18 | 8.620 | 8.680 | 8.500 | 8.530 | 8.495 | 1,898,106 |
| 2025-06-17 | 8.500 | 8.675 | 8.480 | 8.620 | 8.585 | 2,019,951 |
| 2025-06-16 | 8.660 | 8.695 | 8.350 | 8.460 | 8.425 | 3,288,694 |
| 2025-06-13 | 9.050 | 9.170 | 8.700 | 8.730 | 8.694 | 2,068,732 |
| 2025-06-12 | 9.100 | 9.120 | 8.520 | 8.930 | 8.894 | 4,960,280 |
| 2025-06-11 | 9.500 | 9.540 | 9.365 | 9.470 | 9.431 | 1,418,530 |
| 2025-06-10 | 9.520 | 9.610 | 9.350 | 9.440 | 9.401 | 1,708,039 |
| 2025-06-09 | 9.540 | 9.580 | 9.410 | 9.460 | 9.421 | 2,101,260 |
| 2025-06-06 | 10.040 | 10.040 | 9.500 | 9.500 | 9.461 | 2,912,698 |
| 2025-06-05 | 9.860 | 10.150 | 9.815 | 9.990 | 9.949 | 2,143,245 |
| 2025-06-04 | 9.490 | 9.810 | 9.440 | 9.720 | 9.680 | 1,909,038 |
| 2025-06-03 | 9.310 | 9.475 | 9.230 | 9.470 | 9.431 | 1,345,405 |
| 2025-06-02 | 9.300 | 9.530 | 9.220 | 9.410 | 9.372 | 1,826,773 |
| 2025-05-30 | 8.930 | 9.130 | 8.885 | 9.110 | 9.073 | 1,581,152 |
| 2025-05-29 | 9.250 | 9.290 | 8.990 | 9.000 | 8.963 | 1,032,484 |
| 2025-05-28 | 9.240 | 9.330 | 9.130 | 9.210 | 9.172 | 1,624,266 |
| 2025-05-27 | 9.050 | 9.325 | 9.020 | 9.200 | 9.162 | 945,421 |
| 2025-05-26 | 9.200 | 9.325 | 9.180 | 9.280 | 9.242 | 546,069 |
| 2025-05-23 | 9.250 | 9.430 | 9.120 | 9.220 | 9.182 | 2,165,141 |
| 2025-05-22 | 9.190 | 9.210 | 9.010 | 9.080 | 9.043 | 1,818,441 |
| 2025-05-21 | 9.050 | 9.230 | 8.980 | 9.210 | 9.172 | 1,564,892 |
| 2025-05-20 | 8.600 | 8.990 | 8.550 | 8.980 | 8.943 | 1,909,300 |
| 2025-05-16 | 8.260 | 8.340 | 8.170 | 8.340 | 8.306 | 1,188,831 |
| 2025-05-15 | 8.350 | 8.520 | 8.350 | 8.430 | 8.396 | 1,928,446 |
| 2025-05-14 | 8.260 | 8.350 | 8.180 | 8.330 | 8.296 | 1,493,614 |
| 2025-05-13 | 8.630 | 8.630 | 8.380 | 8.430 | 8.396 | 2,354,114 |
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.