EQX - Equinox Gold Corp.
NYSE American - NYSE American Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 4.5200 | 4.5480 | 4.4500 | 4.4700 | 4.4700 | 1,443,800 |
| May 25, 2023 | 4.6600 | 4.6600 | 4.3830 | 4.4100 | 4.4100 | 2,046,000 |
| May 24, 2023 | 4.8200 | 4.8400 | 4.6600 | 4.6800 | 4.6800 | 2,001,200 |
| May 23, 2023 | 4.8500 | 4.8900 | 4.7700 | 4.8100 | 4.8100 | 1,474,200 |
| May 22, 2023 | 4.8500 | 4.9650 | 4.8400 | 4.9000 | 4.9000 | 1,090,700 |
| May 19, 2023 | 4.8400 | 5.0650 | 4.8100 | 4.9000 | 4.9000 | 2,187,600 |
| May 18, 2023 | 4.9800 | 4.9900 | 4.7300 | 4.8300 | 4.8300 | 2,370,500 |
| May 17, 2023 | 5.1200 | 5.1200 | 5.0200 | 5.0800 | 5.0800 | 1,273,400 |
| May 16, 2023 | 5.3500 | 5.3900 | 4.9850 | 5.1100 | 5.1100 | 2,829,500 |
| May 15, 2023 | 5.3500 | 5.5300 | 5.3300 | 5.4000 | 5.4000 | 1,242,600 |
| May 12, 2023 | 5.2200 | 5.3850 | 5.1950 | 5.3400 | 5.3400 | 2,023,200 |
| May 11, 2023 | 5.5600 | 5.5700 | 5.1800 | 5.2400 | 5.2400 | 3,026,400 |
| May 10, 2023 | 5.8100 | 5.8300 | 5.5200 | 5.6200 | 5.6200 | 1,760,800 |
| May 09, 2023 | 5.5900 | 5.8400 | 5.5500 | 5.8000 | 5.8000 | 2,327,200 |
| May 08, 2023 | 5.7100 | 5.7650 | 5.6300 | 5.7200 | 5.7200 | 1,672,400 |
| May 05, 2023 | 5.4000 | 5.7300 | 5.2900 | 5.6800 | 5.6800 | 2,258,700 |
| May 04, 2023 | 5.6700 | 5.8000 | 5.5200 | 5.6100 | 5.6100 | 3,173,500 |
| May 03, 2023 | 5.1100 | 5.6400 | 5.0800 | 5.5300 | 5.5300 | 3,440,500 |
| May 02, 2023 | 4.8100 | 5.0600 | 4.7700 | 5.0600 | 5.0600 | 2,081,100 |
| May 01, 2023 | 5.0400 | 5.1200 | 4.7700 | 4.8100 | 4.8100 | 2,099,900 |
| Apr 28, 2023 | 4.9700 | 5.1000 | 4.9200 | 4.9800 | 4.9800 | 1,119,400 |
| Apr 27, 2023 | 4.9400 | 4.9780 | 4.8100 | 4.9700 | 4.9700 | 1,414,500 |
| Apr 26, 2023 | 5.0400 | 5.0900 | 4.9300 | 4.9400 | 4.9400 | 1,230,600 |
| Apr 25, 2023 | 5.0300 | 5.0300 | 4.9050 | 4.9900 | 4.9900 | 1,177,700 |
| Apr 24, 2023 | 5.0300 | 5.1090 | 4.9600 | 5.0600 | 5.0600 | 1,768,500 |
| Apr 21, 2023 | 5.0900 | 5.1000 | 4.9200 | 5.0000 | 5.0000 | 2,953,200 |
| Apr 20, 2023 | 5.2100 | 5.2790 | 5.1100 | 5.1100 | 5.1100 | 3,573,600 |
| Apr 19, 2023 | 5.1000 | 5.2500 | 5.0700 | 5.1700 | 5.1700 | 2,807,600 |
| Apr 18, 2023 | 5.3300 | 5.4900 | 5.2600 | 5.3000 | 5.3000 | 2,156,800 |
| Apr 17, 2023 | 5.3800 | 5.4300 | 5.2900 | 5.3400 | 5.3400 | 2,076,900 |
| Apr 14, 2023 | 5.5600 | 5.6400 | 5.3100 | 5.4400 | 5.4400 | 2,625,300 |
| Apr 13, 2023 | 5.8300 | 5.8400 | 5.6200 | 5.6700 | 5.6700 | 3,032,300 |
| Apr 12, 2023 | 5.7800 | 5.8450 | 5.6100 | 5.6800 | 5.6800 | 2,541,800 |
| Apr 11, 2023 | 5.6000 | 5.7150 | 5.5500 | 5.6000 | 5.6000 | 2,235,600 |
| Apr 10, 2023 | 5.4200 | 5.5000 | 5.3610 | 5.4900 | 5.4900 | 1,341,500 |
| Apr 06, 2023 | 5.5300 | 5.5750 | 5.3450 | 5.5400 | 5.5400 | 2,378,600 |
| Apr 05, 2023 | 5.6900 | 5.7000 | 5.4700 | 5.5900 | 5.5900 | 3,367,700 |
| Apr 04, 2023 | 5.3100 | 5.6400 | 5.2800 | 5.5500 | 5.5500 | 3,719,400 |
| Apr 03, 2023 | 5.1900 | 5.3100 | 5.1000 | 5.2800 | 5.2800 | 2,812,800 |
| Mar 31, 2023 | 5.3900 | 5.3900 | 5.1200 | 5.1500 | 5.1500 | 3,243,200 |
| Mar 30, 2023 | 5.2800 | 5.3750 | 5.1900 | 5.3700 | 5.3700 | 2,867,100 |
| Mar 29, 2023 | 5.2300 | 5.2900 | 5.1450 | 5.2100 | 5.2100 | 3,044,700 |
| Mar 28, 2023 | 4.9300 | 5.1300 | 4.8000 | 5.1300 | 5.1300 | 3,675,200 |
| Mar 27, 2023 | 4.5800 | 4.8100 | 4.5400 | 4.8100 | 4.8100 | 1,859,700 |
| Mar 24, 2023 | 4.7600 | 4.8000 | 4.6320 | 4.7300 | 4.7300 | 2,203,600 |
| Mar 23, 2023 | 4.6600 | 4.7300 | 4.5300 | 4.6800 | 4.6800 | 2,877,000 |
| Mar 22, 2023 | 4.3600 | 4.7000 | 4.3100 | 4.5900 | 4.5900 | 2,999,500 |
| Mar 21, 2023 | 4.3500 | 4.4000 | 4.2250 | 4.3500 | 4.3500 | 2,622,800 |
| Mar 20, 2023 | 4.6600 | 4.6800 | 4.4150 | 4.5500 | 4.5500 | 3,078,700 |
| Mar 17, 2023 | 4.1900 | 4.5900 | 4.1400 | 4.5400 | 4.5400 | 8,780,400 |
| Mar 16, 2023 | 4.1700 | 4.1700 | 4.0200 | 4.1500 | 4.1500 | 2,225,500 |
| Mar 15, 2023 | 4.3000 | 4.3900 | 4.0300 | 4.1300 | 4.1300 | 4,000,900 |
| Mar 14, 2023 | 4.0200 | 4.2450 | 3.9600 | 4.1800 | 4.1800 | 2,625,400 |
| Mar 13, 2023 | 3.9500 | 4.1500 | 3.8400 | 4.0400 | 4.0400 | 5,568,700 |
| Mar 10, 2023 | 3.6500 | 3.7650 | 3.5900 | 3.6100 | 3.6100 | 2,015,500 |
| Mar 09, 2023 | 3.5000 | 3.6200 | 3.4850 | 3.5300 | 3.5300 | 1,419,800 |
| Mar 08, 2023 | 3.5000 | 3.5560 | 3.4300 | 3.4500 | 3.4500 | 1,727,600 |
| Mar 07, 2023 | 3.7000 | 3.7000 | 3.5100 | 3.5200 | 3.5200 | 1,910,000 |
| Mar 06, 2023 | 3.8100 | 3.8700 | 3.7300 | 3.7500 | 3.7500 | 1,036,500 |
| Mar 03, 2023 | 3.9000 | 3.9700 | 3.8300 | 3.8900 | 3.8900 | 1,018,800 |
| Mar 02, 2023 | 3.7700 | 3.8200 | 3.6900 | 3.8200 | 3.8200 | 1,559,200 |
| Mar 01, 2023 | 3.6900 | 3.8550 | 3.6650 | 3.8200 | 3.8200 | 2,060,000 |
| Feb 28, 2023 | 3.5500 | 3.6600 | 3.4800 | 3.6400 | 3.6400 | 1,553,700 |
| Feb 27, 2023 | 3.4300 | 3.5800 | 3.4300 | 3.5200 | 3.5200 | 1,306,400 |
| Feb 24, 2023 | 3.4500 | 3.4680 | 3.3800 | 3.4400 | 3.4400 | 1,546,900 |
| Feb 23, 2023 | 3.7000 | 3.7000 | 3.4600 | 3.5000 | 3.5000 | 2,604,900 |
| Feb 22, 2023 | 3.5400 | 3.8800 | 3.5300 | 3.6400 | 3.6400 | 2,753,000 |
| Feb 21, 2023 | 3.6900 | 3.7480 | 3.5100 | 3.5700 | 3.5700 | 2,523,100 |
| Feb 17, 2023 | 3.6900 | 3.7600 | 3.5850 | 3.6900 | 3.6900 | 3,054,800 |
| Feb 16, 2023 | 3.6400 | 3.8000 | 3.5750 | 3.7500 | 3.7500 | 2,248,900 |
| Feb 15, 2023 | 3.6600 | 3.7100 | 3.5700 | 3.6800 | 3.6800 | 1,932,000 |
| Feb 14, 2023 | 3.8700 | 3.8750 | 3.7050 | 3.7500 | 3.7500 | 2,261,200 |
| Feb 13, 2023 | 3.8500 | 3.9500 | 3.8300 | 3.8700 | 3.8700 | 2,082,500 |
| Feb 10, 2023 | 4.0100 | 4.0300 | 3.8550 | 3.9400 | 3.9400 | 1,998,800 |
| Feb 09, 2023 | 4.2800 | 4.3500 | 3.9400 | 4.0100 | 4.0100 | 2,009,900 |
| Feb 08, 2023 | 4.2000 | 4.2950 | 4.1300 | 4.2200 | 4.2200 | 1,129,800 |
| Feb 07, 2023 | 4.1100 | 4.2700 | 4.0600 | 4.1800 | 4.1800 | 1,516,500 |
| Feb 06, 2023 | 4.1200 | 4.2450 | 4.0650 | 4.1100 | 4.1100 | 2,097,600 |
| Feb 03, 2023 | 4.3800 | 4.4200 | 4.1200 | 4.1700 | 4.1700 | 3,192,800 |
| Feb 02, 2023 | 4.8100 | 4.8100 | 4.3900 | 4.4700 | 4.4700 | 2,735,100 |
| Feb 01, 2023 | 4.5800 | 4.8100 | 4.4500 | 4.7400 | 4.7400 | 1,805,000 |
| Jan 31, 2023 | 4.4500 | 4.6200 | 4.4500 | 4.5500 | 4.5500 | 1,061,000 |
| Jan 30, 2023 | 4.5500 | 4.5910 | 4.4900 | 4.5300 | 4.5300 | 1,584,800 |
| Jan 27, 2023 | 4.7700 | 4.7700 | 4.5200 | 4.5500 | 4.5500 | 2,038,800 |
| Jan 26, 2023 | 4.8700 | 4.9000 | 4.6300 | 4.7700 | 4.7700 | 1,930,800 |
| Jan 25, 2023 | 4.6600 | 4.8600 | 4.5400 | 4.8600 | 4.8600 | 2,401,600 |
| Jan 24, 2023 | 4.4300 | 4.7790 | 4.4200 | 4.6800 | 4.6800 | 2,949,200 |
| Jan 23, 2023 | 4.3800 | 4.4900 | 4.3150 | 4.4900 | 4.4900 | 1,515,500 |
| Jan 20, 2023 | 4.3600 | 4.4500 | 4.2900 | 4.4500 | 4.4500 | 1,574,200 |
| Jan 19, 2023 | 4.0400 | 4.4350 | 3.9900 | 4.4000 | 4.4000 | 2,194,400 |
| Jan 18, 2023 | 4.1600 | 4.2300 | 4.0000 | 4.0100 | 4.0100 | 1,947,300 |
| Jan 17, 2023 | 4.1200 | 4.1400 | 3.9600 | 4.0100 | 4.0100 | 1,644,100 |
| Jan 13, 2023 | 4.0000 | 4.2200 | 3.9700 | 4.1600 | 4.1600 | 2,485,900 |
| Jan 12, 2023 | 4.1400 | 4.1600 | 3.9700 | 4.0300 | 4.0300 | 2,302,400 |
| Jan 11, 2023 | 4.2500 | 4.2600 | 3.9400 | 4.0800 | 4.0800 | 2,862,000 |
| Jan 10, 2023 | 3.9500 | 4.2600 | 3.9200 | 4.2600 | 4.2600 | 2,697,700 |
| Jan 09, 2023 | 4.0800 | 4.0900 | 3.9400 | 3.9600 | 3.9600 | 1,782,700 |
| Jan 06, 2023 | 4.0300 | 4.0500 | 3.8900 | 4.0000 | 4.0000 | 2,229,000 |
| Jan 05, 2023 | 3.8800 | 3.9600 | 3.7800 | 3.9300 | 3.9300 | 1,909,200 |
| Jan 04, 2023 | 3.7500 | 4.0200 | 3.6880 | 4.0000 | 4.0000 | 3,490,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.