Equinox Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 9.930 | 10.020 | 9.520 | 9.580 | 9.541 | 629,755 |
| 2025-02-13 | 10.010 | 10.060 | 9.835 | 9.920 | 9.879 | 619,677 |
| 2025-02-12 | 9.620 | 10.030 | 9.570 | 9.990 | 9.949 | 871,361 |
| 2025-02-11 | 9.680 | 9.770 | 9.490 | 9.560 | 9.521 | 802,137 |
| 2025-02-10 | 9.780 | 9.930 | 9.660 | 9.750 | 9.710 | 863,570 |
| 2025-02-07 | 9.620 | 9.700 | 9.415 | 9.460 | 9.421 | 675,167 |
| 2025-02-06 | 9.560 | 9.610 | 9.400 | 9.570 | 9.531 | 666,188 |
| 2025-02-05 | 9.580 | 9.795 | 9.455 | 9.530 | 9.491 | 1,201,446 |
| 2025-02-04 | 9.520 | 9.540 | 9.250 | 9.470 | 9.431 | 1,261,075 |
| 2025-02-03 | 8.830 | 9.675 | 8.830 | 9.540 | 9.501 | 1,843,024 |
| 2025-01-31 | 9.030 | 9.040 | 8.740 | 8.770 | 8.734 | 780,521 |
| 2025-01-30 | 8.800 | 9.170 | 8.760 | 8.990 | 8.953 | 1,120,838 |
| 2025-01-29 | 8.410 | 8.740 | 8.380 | 8.580 | 8.545 | 1,208,917 |
| 2025-01-28 | 8.200 | 8.540 | 8.115 | 8.370 | 8.336 | 930,305 |
| 2025-01-27 | 8.260 | 8.320 | 8.075 | 8.150 | 8.117 | 650,912 |
| 2025-01-24 | 8.290 | 8.550 | 8.260 | 8.430 | 8.396 | 804,134 |
| 2025-01-23 | 8.120 | 8.290 | 8.070 | 8.150 | 8.117 | 548,937 |
| 2025-01-22 | 8.330 | 8.390 | 8.150 | 8.180 | 8.147 | 807,818 |
| 2025-01-21 | 8.530 | 8.680 | 8.320 | 8.340 | 8.306 | 796,859 |
| 2025-01-20 | 8.420 | 8.530 | 8.390 | 8.530 | 8.495 | 337,381 |
| 2025-01-17 | 8.370 | 8.565 | 8.280 | 8.440 | 8.406 | 927,628 |
| 2025-01-16 | 8.690 | 8.845 | 8.390 | 8.420 | 8.386 | 2,364,389 |
| 2025-01-15 | 8.680 | 8.690 | 8.420 | 8.560 | 8.525 | 1,166,416 |
| 2025-01-14 | 8.470 | 8.720 | 8.420 | 8.590 | 8.555 | 707,775 |
| 2025-01-13 | 8.610 | 8.660 | 8.360 | 8.390 | 8.356 | 697,869 |
| 2025-01-10 | 8.730 | 8.830 | 8.620 | 8.810 | 8.774 | 1,136,452 |
| 2025-01-09 | 8.450 | 9.085 | 8.450 | 8.700 | 8.664 | 1,638,831 |
| 2025-01-08 | 7.700 | 8.370 | 7.700 | 8.350 | 8.316 | 1,340,684 |
| 2025-01-07 | 7.440 | 7.630 | 7.390 | 7.590 | 7.559 | 574,059 |
| 2025-01-06 | 7.500 | 7.540 | 7.285 | 7.290 | 7.260 | 506,062 |
| 2025-01-03 | 7.640 | 7.670 | 7.500 | 7.530 | 7.499 | 657,754 |
| 2025-01-02 | 7.370 | 7.710 | 7.370 | 7.660 | 7.629 | 495,564 |
| 2024-12-31 | 7.200 | 7.270 | 7.140 | 7.240 | 7.210 | 287,643 |
| 2024-12-30 | 7.300 | 7.300 | 7.130 | 7.150 | 7.121 | 433,231 |
| 2024-12-27 | 7.250 | 7.405 | 7.210 | 7.400 | 7.370 | 322,155 |
| 2024-12-24 | 7.330 | 7.380 | 7.270 | 7.330 | 7.300 | 159,431 |
| 2024-12-23 | 7.420 | 7.440 | 7.330 | 7.360 | 7.330 | 395,622 |
| 2024-12-20 | 7.260 | 7.610 | 7.260 | 7.480 | 7.449 | 1,347,705 |
| 2024-12-19 | 7.400 | 7.500 | 7.210 | 7.280 | 7.250 | 607,281 |
| 2024-12-18 | 7.600 | 7.775 | 7.360 | 7.440 | 7.410 | 934,035 |
| 2024-12-17 | 7.680 | 7.750 | 7.570 | 7.660 | 7.629 | 1,567,235 |
| 2024-12-16 | 7.890 | 7.970 | 7.780 | 7.790 | 7.758 | 442,127 |
| 2024-12-13 | 8.140 | 8.160 | 7.790 | 7.880 | 7.848 | 1,083,285 |
| 2024-12-12 | 8.790 | 8.810 | 8.220 | 8.230 | 8.196 | 1,192,653 |
| 2024-12-11 | 8.500 | 9.165 | 8.300 | 9.070 | 9.033 | 1,504,273 |
| 2024-12-10 | 8.350 | 8.530 | 8.290 | 8.470 | 8.435 | 781,289 |
| 2024-12-09 | 8.170 | 8.620 | 8.170 | 8.280 | 8.246 | 904,110 |
| 2024-12-06 | 8.260 | 8.260 | 7.970 | 8.010 | 7.977 | 569,170 |
| 2024-12-05 | 8.390 | 8.430 | 8.140 | 8.250 | 8.216 | 472,598 |
| 2024-12-04 | 8.190 | 8.615 | 8.180 | 8.440 | 8.406 | 781,133 |
| 2024-12-03 | 7.810 | 8.260 | 7.810 | 8.250 | 8.216 | 1,044,321 |
| 2024-12-02 | 7.820 | 7.860 | 7.670 | 7.760 | 7.728 | 274,491 |
| 2024-11-29 | 7.870 | 8.010 | 7.870 | 7.960 | 7.927 | 377,271 |
| 2024-11-28 | 7.740 | 7.910 | 7.740 | 7.860 | 7.828 | 125,488 |
| 2024-11-27 | 7.750 | 7.940 | 7.740 | 7.860 | 7.828 | 347,039 |
| 2024-11-26 | 7.760 | 7.780 | 7.630 | 7.670 | 7.639 | 495,167 |
| 2024-11-25 | 7.740 | 7.870 | 7.600 | 7.720 | 7.688 | 792,945 |
| 2024-11-22 | 8.040 | 8.095 | 7.920 | 8.000 | 7.967 | 453,380 |
| 2024-11-21 | 7.710 | 8.000 | 7.700 | 8.000 | 7.967 | 611,767 |
| 2024-11-20 | 7.670 | 7.755 | 7.600 | 7.660 | 7.629 | 539,158 |
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.