Equinox Gold Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 7.700 | 7.710 | 7.510 | 7.680 | 7.649 | 557,413 |
| 2024-11-18 | 7.550 | 7.730 | 7.520 | 7.630 | 7.599 | 543,540 |
| 2024-11-15 | 7.350 | 7.440 | 7.225 | 7.270 | 7.240 | 441,500 |
| 2024-11-14 | 7.120 | 7.360 | 7.120 | 7.330 | 7.300 | 533,734 |
| 2024-11-13 | 7.350 | 7.430 | 7.210 | 7.250 | 7.220 | 710,556 |
| 2024-11-12 | 7.430 | 7.480 | 7.235 | 7.280 | 7.250 | 762,712 |
| 2024-11-11 | 7.760 | 7.890 | 7.340 | 7.540 | 7.509 | 1,166,491 |
| 2024-11-08 | 7.990 | 8.110 | 7.860 | 8.100 | 8.067 | 830,977 |
| 2024-11-07 | 7.360 | 8.060 | 7.250 | 8.020 | 7.987 | 1,073,134 |
| 2024-11-06 | 7.010 | 7.330 | 6.930 | 7.250 | 7.220 | 1,059,307 |
| 2024-11-05 | 7.480 | 7.570 | 7.360 | 7.450 | 7.420 | 592,170 |
| 2024-11-04 | 7.650 | 7.670 | 7.405 | 7.450 | 7.420 | 612,576 |
| 2024-11-01 | 7.760 | 7.850 | 7.550 | 7.550 | 7.519 | 474,736 |
| 2024-10-31 | 7.920 | 7.970 | 7.530 | 7.700 | 7.669 | 696,888 |
| 2024-10-30 | 8.130 | 8.130 | 7.950 | 8.080 | 8.047 | 536,985 |
| 2024-10-29 | 7.990 | 8.140 | 7.950 | 8.130 | 8.097 | 693,730 |
| 2024-10-28 | 7.800 | 7.995 | 7.770 | 7.940 | 7.908 | 634,543 |
| 2024-10-25 | 8.050 | 8.080 | 7.750 | 7.810 | 7.778 | 666,671 |
| 2024-10-24 | 8.390 | 8.440 | 7.950 | 8.130 | 8.097 | 800,556 |
| 2024-10-23 | 7.950 | 8.330 | 7.950 | 8.330 | 8.296 | 861,264 |
| 2024-10-22 | 8.010 | 8.180 | 7.980 | 8.120 | 8.087 | 801,522 |
| 2024-10-21 | 8.130 | 8.220 | 7.890 | 7.960 | 7.927 | 1,116,651 |
| 2024-10-18 | 7.610 | 7.980 | 7.610 | 7.910 | 7.878 | 1,303,572 |
| 2024-10-17 | 7.660 | 7.680 | 7.310 | 7.500 | 7.469 | 2,231,089 |
| 2024-10-16 | 8.230 | 8.330 | 8.060 | 8.070 | 8.037 | 658,449 |
| 2024-10-15 | 8.040 | 8.150 | 8.040 | 8.130 | 8.097 | 629,815 |
| 2024-10-11 | 8.140 | 8.240 | 8.030 | 8.070 | 8.037 | 861,716 |
| 2024-10-10 | 7.760 | 8.115 | 7.740 | 7.990 | 7.957 | 1,193,008 |
| 2024-10-09 | 7.750 | 7.760 | 7.590 | 7.760 | 7.728 | 572,487 |
| 2024-10-08 | 7.620 | 7.730 | 7.570 | 7.720 | 7.688 | 565,379 |
| 2024-10-07 | 7.750 | 7.790 | 7.620 | 7.670 | 7.639 | 842,213 |
| 2024-10-04 | 7.920 | 8.060 | 7.750 | 7.780 | 7.748 | 880,893 |
| 2024-10-03 | 8.050 | 8.270 | 7.740 | 7.910 | 7.878 | 1,373,577 |
| 2024-10-02 | 8.310 | 8.400 | 8.210 | 8.320 | 8.286 | 496,172 |
| 2024-10-01 | 8.290 | 8.460 | 8.190 | 8.370 | 8.336 | 499,230 |
| 2024-09-30 | 8.160 | 8.270 | 8.080 | 8.250 | 8.216 | 514,359 |
| 2024-09-27 | 8.610 | 8.655 | 8.270 | 8.290 | 8.256 | 616,610 |
| 2024-09-26 | 8.660 | 8.750 | 8.560 | 8.680 | 8.645 | 731,595 |
| 2024-09-25 | 8.560 | 8.640 | 8.510 | 8.570 | 8.535 | 936,412 |
| 2024-09-24 | 8.250 | 8.685 | 8.240 | 8.560 | 8.525 | 1,093,516 |
| 2024-09-23 | 8.310 | 8.390 | 8.120 | 8.150 | 8.117 | 2,182,046 |
| 2024-09-20 | 8.470 | 8.600 | 8.210 | 8.330 | 8.296 | 2,567,567 |
| 2024-09-19 | 8.290 | 8.415 | 8.090 | 8.350 | 8.316 | 934,509 |
| 2024-09-18 | 8.380 | 8.520 | 8.040 | 8.050 | 8.017 | 1,261,000 |
| 2024-09-17 | 8.560 | 8.560 | 8.310 | 8.370 | 8.336 | 649,221 |
| 2024-09-16 | 8.610 | 8.620 | 8.460 | 8.570 | 8.535 | 588,754 |
| 2024-09-13 | 8.600 | 8.675 | 8.440 | 8.590 | 8.555 | 1,093,525 |
| 2024-09-12 | 7.830 | 8.530 | 7.830 | 8.440 | 8.406 | 1,179,162 |
| 2024-09-11 | 7.270 | 7.695 | 7.260 | 7.680 | 7.649 | 755,209 |
| 2024-09-10 | 7.150 | 7.330 | 7.060 | 7.300 | 7.270 | 412,287 |
| 2024-09-09 | 7.080 | 7.210 | 7.060 | 7.150 | 7.121 | 531,031 |
| 2024-09-06 | 7.340 | 7.360 | 7.040 | 7.040 | 7.011 | 519,470 |
| 2024-09-05 | 7.440 | 7.500 | 7.350 | 7.360 | 7.330 | 609,484 |
| 2024-09-04 | 7.250 | 7.440 | 7.220 | 7.280 | 7.250 | 433,016 |
| 2024-09-03 | 7.560 | 7.590 | 7.270 | 7.300 | 7.270 | 618,707 |
| 2024-08-30 | 7.730 | 7.820 | 7.600 | 7.690 | 7.659 | 555,842 |
| 2024-08-29 | 7.550 | 7.770 | 7.550 | 7.730 | 7.698 | 375,616 |
| 2024-08-28 | 7.620 | 7.620 | 7.460 | 7.510 | 7.479 | 555,796 |
| 2024-08-27 | 7.890 | 7.940 | 7.685 | 7.750 | 7.718 | 353,428 |
| 2024-08-26 | 8.040 | 8.120 | 7.910 | 7.980 | 7.947 | 295,925 |
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.