NYSEAMERICAN : EQX
Equinox Gold Corp. — Price history
Materials · Gold · Canada
Last price 9.7 USD (Oct 30, 2026, 4:00 PM) · Market cap 11.34B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Equinox Gold Corp. (EQX) closed at 9.7 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.76 | 9.84 | 9.5 | 9.7 | 21,908,749 | -4.72% |
| 2026-10-29 | 10.16 | 10.295 | 10.025 | 10.18 | 9,747,077 | -2.86% |
| 2026-10-28 | 10.35 | 10.48 | 10.14 | 10.48 | 10,070,882 | +0.48% |
| 2026-10-27 | 10.08 | 10.445 | 9.935 | 10.43 | 16,054,262 | +3.78% |
| 2026-10-26 | 10.09 | 10.13 | 9.81 | 10.05 | 9,564,263 | -0.59% |
| 2026-10-23 | 10.26 | 10.385 | 9.97 | 10.11 | 11,524,173 | -2.41% |
| 2026-10-22 | 10.65 | 10.675 | 10.27 | 10.36 | 12,121,015 | -6.16% |
| 2026-10-21 | 11.18 | 11.195 | 10.88 | 11.04 | 9,258,327 | -0.18% |
| 2026-10-20 | 10.845 | 11.42 | 10.845 | 11.06 | 8,338,483 | -0.27% |
| 2026-10-19 | 11.03 | 11.21 | 10.995 | 11.09 | 8,067,294 | -0.54% |
| 2026-10-16 | 11.07 | 11.34 | 10.91 | 11.15 | 9,808,859 | +0.36% |
| 2026-10-15 | 10.52 | 11.14 | 10.355 | 11.11 | 15,525,550 | +7.97% |
| 2026-10-14 | 10.5 | 10.585 | 10.15 | 10.29 | 12,493,974 | -5.16% |
| 2026-10-13 | 11.31 | 11.38 | 10.66 | 10.85 | 12,291,656 | -3.12% |
| 2026-10-12 | 11.26 | 11.35 | 11.15 | 11.2 | 5,136,289 | -1.93% |
| 2026-10-09 | 11.37 | 11.49 | 11.225 | 11.42 | 10,162,477 | +2.70% |
| 2026-10-08 | 10.95 | 11.23 | 10.9 | 11.12 | 9,066,104 | +1.55% |
| 2026-10-07 | 10.98 | 11.125 | 10.775 | 10.95 | 8,210,039 | -3.78% |
| 2026-10-06 | 11.28 | 11.58 | 11.06 | 11.38 | 11,779,563 | +1.34% |
| 2026-10-05 | 11.15 | 11.305 | 10.86 | 11.23 | 8,612,703 | +1.08% |
| 2026-10-02 | 11.06 | 11.235 | 10.89 | 11.11 | 9,019,458 | +2.68% |
| 2026-10-01 | 11.09 | 11.11 | 10.8 | 10.82 | 13,250,020 | -2.61% |
| 2026-09-30 | 11.5 | 11.51 | 11.09 | 11.11 | 9,625,401 | -2.54% |
| 2026-09-29 | 11.36 | 11.5 | 11.22 | 11.4 | 16,201,840 | +1.51% |
| 2026-09-28 | 11.29 | 11.49 | 11.12 | 11.23 | 13,235,162 | -5.95% |
| 2026-09-25 | 11.74 | 12 | 11.59 | 11.94 | 9,189,984 | +1.79% |
| 2026-09-24 | 11.92 | 11.98 | 11.58 | 11.73 | 14,550,557 | -2.66% |
| 2026-09-23 | 12.37 | 12.395 | 11.9 | 12.05 | 15,357,401 | -5.56% |
| 2026-09-22 | 12.21 | 12.85 | 12.16 | 12.76 | 16,048,552 | +4.93% |
| 2026-09-21 | 12.24 | 12.4 | 12 | 12.16 | 28,127,070 | -2.33% |
| 2026-09-18 | 12.41 | 12.51 | 12.09 | 12.45 | 25,890,574 | +1.88% |
| 2026-09-17 | 12.04 | 12.29 | 11.93 | 12.22 | 10,611,485 | +5.53% |
| 2026-09-16 | 12.1 | 12.17 | 11.422 | 11.58 | 12,131,437 | -2.36% |
| 2026-09-15 | 11.91 | 12 | 11.615 | 11.86 | 7,308,512 | +0.08% |
| 2026-09-14 | 11.94 | 12.05 | 11.715 | 11.85 | 11,291,579 | -4.44% |
| 2026-09-11 | 12.47 | 12.645 | 12.285 | 12.4 | 10,703,004 | +1.64% |
| 2026-09-10 | 12.3 | 12.39 | 12.16 | 12.2 | 14,445,927 | -5.06% |
| 2026-09-09 | 12.9 | 13.17 | 12.73 | 12.85 | 8,339,010 | +1.66% |
| 2026-09-08 | 12.8 | 12.87 | 12.61 | 12.64 | 6,935,321 | -1.33% |
| 2026-09-04 | 12.655 | 12.93 | 12.655 | 12.81 | 7,812,077 | -2.36% |
| 2026-09-03 | 13.12 | 13.189 | 12.75 | 13.12 | 10,141,932 | +3.88% |
| 2026-09-02 | 12.54 | 12.87 | 12.49 | 12.63 | 9,575,985 | +3.69% |
| 2026-09-01 | 12.33 | 12.73 | 12.15 | 12.18 | 11,802,960 | -5.29% |
| 2026-08-31 | 12.97 | 13.02 | 12.37 | 12.86 | 10,844,851 | -1.00% |
| 2026-08-28 | 13.53 | 13.56 | 12.775 | 12.99 | 12,719,723 | -3.42% |
| 2026-08-27 | 13.57 | 13.66 | 13.265 | 13.45 | 12,449,708 | -1.32% |
| 2026-08-26 | 13.6 | 13.92 | 13.58 | 13.63 | 11,193,639 | -2.50% |
| 2026-08-25 | 13.56 | 14.08 | 13.355 | 13.98 | 11,788,079 | +1.60% |
| 2026-08-24 | 13.758 | 13.91 | 13.405 | 13.76 | 16,800,350 | +1.70% |
| 2026-08-21 | 13.23 | 13.555 | 13.145 | 13.53 | 15,938,280 | +5.05% |
| 2026-08-20 | 12.51 | 12.95 | 12.5 | 12.88 | 14,334,529 | +1.74% |
| 2026-08-19 | 12.13 | 12.705 | 12.06 | 12.66 | 15,486,085 | +10.79% |
| 2026-08-18 | 11.58 | 11.74 | 11.4 | 11.45 | 8,265,321 | -2.88% |
| 2026-08-17 | 11.73 | 12.03 | 11.592 | 11.79 | 9,175,501 | +1.64% |
| 2026-08-14 | 11.39 | 11.715 | 11.345 | 11.6 | 8,599,765 | +3.39% |
| 2026-08-13 | 11.42 | 11.44 | 11.08 | 11.22 | 14,894,812 | -2.69% |
| 2026-08-12 | 12.04 | 12.07 | 11.47 | 11.53 | 13,381,723 | -1.11% |
| 2026-08-11 | 11.54 | 11.835 | 11.48 | 11.66 | 12,323,668 | +0.60% |
| 2026-08-10 | 11.5 | 11.67 | 11.18 | 11.59 | 13,111,953 | +0.09% |
| 2026-08-07 | 11.53 | 11.87 | 11.38 | 11.58 | 32,242,066 | +7.82% |
| 2026-08-06 | 9.52 | 10.84 | 9.52 | 10.74 | 30,223,915 | +4.07% |
| 2026-08-05 | 10.17 | 10.485 | 10.11 | 10.32 | 27,214,491 | +7.72% |
| 2026-08-04 | 9.5 | 9.71 | 9.28 | 9.58 | 19,122,936 | +4.36% |
| 2026-08-03 | 8.92 | 9.19 | 8.83 | 9.18 | 12,418,351 | +2.57% |
| 2026-07-31 | 9.13 | 9.25 | 8.825 | 8.95 | 22,229,282 | -4.89% |
| 2026-07-30 | 9.19 | 9.44 | 9.035 | 9.41 | 13,337,666 | +5.02% |
| 2026-07-29 | 9.18 | 9.23 | 8.705 | 8.96 | 20,189,225 | -2.08% |
| 2026-07-28 | 9.35 | 9.37 | 9.05 | 9.15 | 12,609,806 | -3.89% |
| 2026-07-27 | 9.46 | 9.61 | 9.26 | 9.52 | 14,740,274 | +2.59% |
| 2026-07-24 | 9.4 | 9.49 | 9.24 | 9.28 | 12,196,560 | -0.11% |
| 2026-07-23 | 9.09 | 9.43 | 9.035 | 9.29 | 13,882,604 | -0.64% |
| 2026-07-22 | 9.35 | 9.76 | 9.29 | 9.35 | 13,782,881 | +3.20% |
| 2026-07-21 | 8.9 | 9.09 | 8.79 | 9.06 | 10,886,606 | +4.38% |
| 2026-07-20 | 8.655 | 8.815 | 8.615 | 8.68 | 8,212,258 | +0.70% |
| 2026-07-17 | 8.61 | 8.86 | 8.485 | 8.62 | 12,837,136 | -1.49% |
| 2026-07-16 | 9.17 | 9.21 | 8.66 | 8.75 | 13,869,601 | -6.42% |
| 2026-07-15 | 9.5 | 9.6 | 9.23 | 9.35 | 8,269,206 | -1.58% |
| 2026-07-14 | 9.88 | 9.88 | 9.455 | 9.5 | 9,120,441 | +0.53% |
| 2026-07-13 | 9.61 | 9.66 | 9.32 | 9.45 | 9,471,836 | -3.18% |
| 2026-07-10 | 9.66 | 9.89 | 9.57 | 9.76 | 7,563,106 | +0.21% |
| 2026-07-09 | 9.69 | 9.79 | 9.58 | 9.74 | 9,898,139 | +3.18% |
| 2026-07-08 | 9.54 | 9.67 | 9.17 | 9.44 | 10,304,523 | -3.77% |
| 2026-07-07 | 10.24 | 10.275 | 9.67 | 9.81 | 11,303,679 | -4.85% |
| 2026-07-06 | 10.4 | 10.49 | 10.065 | 10.31 | 10,848,714 | +1.68% |
| 2026-07-02 | 10.17 | 10.48 | 9.965 | 10.14 | 17,952,148 | +4.00% |
| 2026-07-01 | 9.74 | 10.215 | 9.74 | 9.75 | 9,927,536 | +0.31% |
| 2026-06-30 | 9.73 | 9.825 | 9.53 | 9.72 | 11,343,419 | -0.10% |
| 2026-06-29 | 9.63 | 9.82 | 9.48 | 9.73 | 13,508,839 | +0.21% |
| 2026-06-26 | 9.62 | 10.1 | 9.54 | 9.71 | 12,812,611 | +3.19% |
| 2026-06-25 | 9.65 | 9.67 | 9.214 | 9.41 | 10,307,130 | +0.43% |
| 2026-06-24 | 9.42 | 9.725 | 9.22 | 9.37 | 18,175,401 | -4.09% |
| 2026-06-23 | 9.9 | 10.02 | 9.73 | 9.77 | 14,162,630 | -4.68% |
| 2026-06-22 | 10.24 | 10.34 | 10.13 | 10.25 | 11,056,784 | -2.47% |
| 2026-06-18 | 11.05 | 11.21 | 10.27 | 10.51 | 27,181,573 | -4.71% |
| 2026-06-17 | 11.54 | 12.05 | 10.99 | 11.03 | 21,941,932 | -4.42% |
| 2026-06-16 | 11.39 | 11.64 | 11.265 | 11.54 | 15,190,911 | +3.04% |
| 2026-06-15 | 11.31 | 11.59 | 11.11 | 11.2 | 13,371,170 | +6.26% |
| 2026-06-12 | 10.34 | 10.65 | 10.21 | 10.54 | 11,605,122 | +2.93% |
| 2026-06-11 | 9.75 | 10.31 | 9.65 | 10.24 | 16,968,509 | +5.24% |
| 2026-06-10 | 10.1 | 10.26 | 9.69 | 9.73 | 13,037,523 | -6.98% |
| 2026-06-09 | 10.95 | 11.02 | 10.06 | 10.46 | 17,180,588 | -3.51% |
| 2026-06-08 | 10.77 | 11.025 | 10.545 | 10.84 | 18,055,184 | +0.46% |
| 2026-06-05 | 11.21 | 11.27 | 10.68 | 10.79 | 18,578,616 | -6.17% |
| 2026-06-04 | 11.47 | 11.76 | 11.34 | 11.5 | 9,871,989 | +2.50% |
| 2026-06-03 | 11.91 | 11.99 | 11.195 | 11.22 | 18,745,109 | -7.35% |
| 2026-06-02 | 12.59 | 12.74 | 11.965 | 12.11 | 13,867,227 | -3.12% |
| 2026-06-01 | 13.15 | 13.198 | 12.47 | 12.5 | 16,288,485 | -7.68% |
| 2026-05-29 | 12.62 | 13.58 | 12.58 | 13.54 | 20,716,894 | +7.63% |
| 2026-05-28 | 12.075 | 12.785 | 11.94 | 12.58 | 9,639,552 | +2.86% |
| 2026-05-27 | 12.31 | 12.5 | 12.2 | 12.23 | 8,169,523 | -3.09% |
| 2026-05-26 | 12.48 | 12.76 | 12.412 | 12.62 | 5,473,881 | +4.04% |
| 2026-05-22 | 12.3 | 12.369 | 12.03 | 12.13 | 5,746,320 | -1.46% |
| 2026-05-21 | 12.12 | 12.625 | 11.98 | 12.31 | 7,725,542 | -0.77% |
| 2026-05-20 | 12.47 | 12.61 | 12.215 | 12.42 | 9,697,883 | +1.64% |
| 2026-05-19 | 12.81 | 12.9 | 12.2 | 12.22 | 9,303,656 | -5.49% |
| 2026-05-18 | 13.36 | 13.48 | 12.875 | 12.93 | 7,155,016 | -2.27% |
| 2026-05-15 | 13.75 | 14 | 13.18 | 13.23 | 12,208,171 | -7.68% |
| 2026-05-14 | 14.54 | 14.815 | 13.91 | 14.33 | 16,429,609 | -1.10% |
| 2026-05-13 | 13.96 | 14.62 | 13.72 | 14.49 | 18,525,647 | -2.09% |
| 2026-05-12 | 14.52 | 14.92 | 14.015 | 14.8 | 8,735,102 | -0.40% |