NYSE American - Nasdaq Real Time Price USD

Equinox Gold Corp. (EQX)

6.63
+0.18
+(2.79%)
At close: May 21 at 4:00:00 PM EDT
6.65
+0.02
+(0.30%)
After hours: May 21 at 7:57:32 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 20256.526.696.476.636.6311,424,400
May 20, 20256.206.476.146.456.459,401,400
May 19, 20256.036.206.036.186.185,101,400
May 16, 20255.905.975.855.975.978,018,500
May 15, 20256.026.095.966.046.0411,041,300
May 14, 20255.955.995.865.985.9812,344,300
May 13, 20256.216.216.006.056.0512,517,400
May 12, 20256.206.366.146.146.1418,262,300
May 9, 20256.356.446.266.446.4414,615,100
May 8, 20256.256.436.066.266.2624,794,500
May 7, 20256.696.926.686.836.8312,434,000
May 6, 20256.686.916.616.906.9016,769,800
May 5, 20256.476.566.326.526.5215,030,700
May 2, 20256.416.436.176.276.279,856,500
May 1, 20256.506.556.336.356.3511,221,100
Apr 30, 20256.556.736.516.706.7010,200,600
Apr 29, 20256.636.686.536.626.626,886,300
Apr 28, 20256.686.706.556.676.676,517,800
Apr 25, 20256.616.746.606.716.716,513,800
Apr 24, 20256.806.866.546.806.808,667,800
Apr 23, 20256.566.736.556.676.6711,716,600
Apr 22, 20257.087.086.756.826.8214,898,600
Apr 21, 20257.367.456.907.037.0312,767,800
Apr 17, 20257.217.246.937.017.0110,641,700
Apr 16, 20257.247.377.077.287.2816,595,000
Apr 15, 20256.977.006.886.966.967,766,500
Apr 14, 20256.727.096.706.916.9114,418,900
Apr 11, 20256.856.936.736.826.8216,914,700
Apr 10, 20256.346.646.286.496.4922,469,100
Apr 9, 20255.976.345.766.256.2515,499,400
Apr 8, 20256.066.075.625.695.6918,775,000
Apr 7, 20255.786.155.595.765.7629,394,300
Apr 4, 20256.366.455.966.016.0120,071,600
Apr 3, 20256.306.826.266.566.5614,840,300
Apr 2, 20256.726.726.566.606.608,738,000
Apr 1, 20256.866.906.556.716.7113,305,400
Mar 31, 20256.936.976.686.886.8810,519,400
Mar 28, 20257.157.246.866.876.8712,677,000
Mar 27, 20256.947.136.937.107.1012,380,900
Mar 26, 20257.057.056.826.836.838,714,200
Mar 25, 20256.927.086.867.007.0011,750,500
Mar 24, 20256.866.896.746.776.779,136,900
Mar 21, 20256.856.896.706.846.847,006,100
Mar 20, 20256.827.026.757.007.009,787,200
Mar 19, 20256.937.026.856.936.939,028,300
Mar 18, 20257.157.176.866.946.9411,912,900
Mar 17, 20256.756.996.756.996.9914,149,100
Mar 14, 20256.976.976.706.746.7412,163,600
Mar 13, 20256.676.866.626.786.7815,712,100
Mar 12, 20256.546.646.486.626.628,976,100
Mar 11, 20256.416.606.366.576.5710,655,400
Mar 10, 20256.586.646.146.266.268,234,500
Mar 7, 20256.516.746.436.666.666,719,000
Mar 6, 20256.626.646.456.506.508,607,900
Mar 5, 20256.376.696.376.666.667,528,000
Mar 4, 20256.616.706.266.396.397,815,300
Mar 3, 20256.586.656.476.486.4811,245,300
Feb 28, 20256.206.426.196.426.427,063,800
Feb 27, 20256.286.466.196.266.268,928,700
Feb 26, 20256.476.496.346.396.3912,580,100
Feb 25, 20256.816.826.416.486.486,905,400
Feb 24, 20256.936.936.586.806.808,514,100
Feb 21, 20257.097.096.806.826.828,586,900
Feb 20, 20256.427.226.387.167.1611,352,900
Feb 19, 20256.987.006.806.806.805,705,900
Feb 18, 20256.917.066.827.007.004,746,500
Feb 14, 20257.037.096.726.786.786,501,900
Feb 13, 20257.007.066.907.017.015,196,200
Feb 12, 20256.697.036.687.007.008,665,400
Feb 11, 20256.766.826.636.716.718,858,000
Feb 10, 20256.866.936.746.866.867,150,700
Feb 7, 20256.746.806.586.636.638,065,200
Feb 6, 20256.666.726.536.696.696,597,600
Feb 5, 20256.676.866.606.666.6611,843,900
Feb 4, 20256.646.656.456.616.619,576,500
Feb 3, 20256.116.656.066.576.5715,455,500
Jan 31, 20256.236.276.026.076.075,136,100
Jan 30, 20256.086.376.056.206.208,804,900
Jan 29, 20255.836.055.805.965.9611,332,000
Jan 28, 20255.705.945.645.845.847,259,400
Jan 27, 20255.785.795.615.675.678,334,000
Jan 24, 20255.795.975.775.875.874,379,100
Jan 23, 20255.585.795.575.675.677,584,400
Jan 22, 20255.865.865.675.695.696,988,800
Jan 21, 20255.916.035.795.815.817,021,500
Jan 17, 20255.815.955.735.845.845,602,500
Jan 16, 20256.046.155.855.865.867,084,400
Jan 15, 20256.106.125.865.985.985,198,900
Jan 14, 20255.906.075.855.985.986,414,100
Jan 13, 20256.006.025.795.835.836,555,300
Jan 10, 20256.006.145.976.106.1011,513,800
Jan 8, 20255.355.835.355.805.8011,332,200
Jan 7, 20255.205.335.175.285.285,995,000
Jan 6, 20255.215.275.045.095.096,837,600
Jan 3, 20255.325.325.195.195.194,245,300
Jan 2, 20255.135.355.115.315.313,918,200
Dec 31, 20244.975.064.955.025.024,003,800
Dec 30, 20245.055.074.954.974.973,616,200
Dec 27, 20245.045.145.005.135.133,826,900
Dec 26, 20245.095.155.055.125.122,409,600
Dec 24, 20245.175.175.055.075.071,598,700
Dec 23, 20245.135.175.085.125.123,242,100
Dec 20, 20245.065.305.055.165.166,245,800
Dec 19, 20245.205.225.025.065.065,343,100
Dec 18, 20245.335.445.105.155.154,639,900
Dec 17, 20245.405.435.285.355.354,591,100
Dec 16, 20245.555.605.465.485.484,066,200
Dec 13, 20245.755.765.475.535.534,824,000
Dec 12, 20246.166.235.775.775.776,982,000
Dec 11, 20245.986.475.846.416.416,974,700
Dec 10, 20245.936.015.855.955.954,375,400
Dec 9, 20245.816.115.785.875.876,757,700
Dec 6, 20245.835.865.635.685.684,131,200
Dec 5, 20245.956.025.795.865.864,140,100
Dec 4, 20245.846.135.816.006.006,136,200
Dec 3, 20245.595.875.595.855.854,257,300
Dec 2, 20245.605.615.455.525.522,691,800
Nov 29, 20245.635.715.615.655.651,626,700
Nov 27, 20245.505.675.505.605.602,504,300
Nov 26, 20245.505.515.425.465.462,841,100
Nov 25, 20245.505.645.445.545.544,011,700
Nov 22, 20245.755.795.665.705.703,467,500
Nov 21, 20245.515.735.515.725.724,247,800
Nov 20, 20245.495.555.435.485.482,492,500
Nov 19, 20245.475.525.355.495.493,155,800
Nov 18, 20245.385.505.355.445.443,756,800
Nov 15, 20245.215.285.125.175.173,555,400
Nov 14, 20245.075.245.075.195.194,853,100
Nov 13, 20245.255.315.155.185.183,765,400
Nov 12, 20245.315.375.185.205.204,245,100
Nov 11, 20245.605.665.275.445.447,332,100
Nov 8, 20245.685.835.655.825.823,758,500
Nov 7, 20245.315.825.235.815.815,186,300
Nov 6, 20245.005.274.955.195.195,934,700
Nov 5, 20245.425.465.315.375.372,307,500
Nov 4, 20245.485.535.335.385.382,684,000
Nov 1, 20245.605.645.415.445.443,749,500
Oct 31, 20245.725.735.405.545.543,879,000
Oct 30, 20245.855.855.705.805.802,926,300
Oct 29, 20245.785.855.715.845.843,107,600
Oct 28, 20245.615.765.605.715.714,259,000
Oct 25, 20245.835.845.585.635.636,841,300
Oct 24, 20246.076.105.735.855.854,540,900
Oct 23, 20245.776.035.756.026.026,652,200
Oct 22, 20245.785.935.765.885.885,097,200
Oct 21, 20245.955.955.695.755.757,413,800
Oct 18, 20245.575.795.535.755.755,633,600
Oct 17, 20245.605.605.295.445.4414,737,100
Oct 16, 20246.006.055.845.885.883,215,800
Oct 15, 20245.885.905.825.885.882,212,500
Oct 14, 20245.825.915.805.895.891,300,000
Oct 11, 20245.936.005.845.875.873,552,100
Oct 10, 20245.705.905.625.845.843,082,700
Oct 9, 20245.625.675.545.635.631,952,600
Oct 8, 20245.585.675.555.655.653,328,100
Oct 7, 20245.735.745.595.615.613,988,500
Oct 4, 20245.905.935.705.715.713,820,600
Oct 3, 20245.826.115.725.855.858,792,600
Oct 2, 20246.116.246.096.166.162,409,400
Oct 1, 20246.116.276.066.196.192,749,200
Sep 30, 20246.106.126.006.096.092,829,800
Sep 27, 20246.426.456.116.146.142,869,700
Sep 26, 20246.456.496.356.466.462,757,400
Sep 25, 20246.386.436.326.366.363,965,200
Sep 24, 20246.186.456.086.396.393,363,300
Sep 23, 20246.136.226.006.046.042,115,100
Sep 20, 20246.286.366.056.106.108,798,400
Sep 19, 20246.096.215.956.146.143,441,100
Sep 18, 20246.186.305.895.905.904,465,300
Sep 17, 20246.296.306.106.156.152,591,400
Sep 16, 20246.376.376.226.316.313,048,300
Sep 13, 20246.336.396.226.316.314,510,600
Sep 12, 20245.786.285.786.226.225,527,100
Sep 11, 20245.395.685.345.655.652,912,900
Sep 10, 20245.285.425.185.395.391,665,300
Sep 9, 20245.205.325.205.275.271,578,600
Sep 6, 20245.465.465.185.215.213,156,100
Sep 5, 20245.475.565.445.475.472,006,200
Sep 4, 20245.345.515.325.405.402,368,700
Sep 3, 20245.605.615.365.425.424,363,900
Aug 30, 20245.735.805.635.675.671,473,000
Aug 29, 20245.625.765.605.755.751,705,600
Aug 28, 20245.645.685.535.585.582,719,800
Aug 27, 20245.845.885.705.745.742,037,100
Aug 26, 20245.946.025.865.905.901,754,500
Aug 23, 20245.815.995.775.935.933,689,400
Aug 22, 20245.865.895.605.805.802,899,800
Aug 21, 20245.686.005.555.975.973,760,300
Aug 20, 20245.795.835.625.695.693,102,000
Aug 19, 20245.405.705.395.695.692,437,300
Aug 16, 20245.305.455.295.435.432,769,800
Aug 15, 20245.175.285.055.225.222,599,100
Aug 14, 20245.155.205.045.125.122,154,900
Aug 13, 20245.115.215.075.155.152,000,600
Aug 12, 20245.085.195.015.135.132,693,700
Aug 9, 20244.675.044.674.984.984,198,800
Aug 8, 20244.764.794.484.664.667,101,800
Aug 7, 20245.125.224.844.874.874,491,500
Aug 6, 20245.025.114.895.065.062,509,400
Aug 5, 20244.935.074.695.035.033,873,200
Aug 2, 20245.535.575.135.185.182,672,600
Aug 1, 20245.605.625.325.435.432,458,400
Jul 31, 20245.515.665.485.625.622,131,400
Jul 30, 20245.505.585.365.405.401,520,800
Jul 29, 20245.445.505.355.505.501,302,300
Jul 26, 20245.455.485.335.405.402,111,300
Jul 25, 20245.385.425.225.375.372,825,700
Jul 24, 20245.575.705.475.475.472,132,300
Jul 23, 20245.495.575.485.535.531,306,400
Jul 22, 20245.555.625.505.515.511,634,600
Jul 19, 20245.485.645.425.555.552,071,200
Jul 18, 20245.785.815.575.595.593,297,100
Jul 17, 20246.146.165.745.775.776,084,300
Jul 16, 20245.996.135.966.126.122,630,800
Jul 15, 20246.016.055.895.945.941,643,100
Jul 12, 20245.936.035.895.995.992,904,300
Jul 11, 20246.026.055.905.985.984,322,400
Jul 10, 20245.866.005.855.915.912,762,900
Jul 9, 20245.745.845.645.815.811,611,700
Jul 8, 20245.745.865.685.775.772,232,000
Jul 5, 20245.515.825.515.825.822,684,100
Jul 3, 20245.295.505.295.465.461,503,100
Jul 2, 20245.215.275.115.235.232,017,400
Jul 1, 20245.275.375.185.215.211,207,100
Jun 28, 20245.335.345.185.235.231,986,400
Jun 27, 20245.315.365.245.275.271,510,400
Jun 26, 20245.155.285.155.255.251,471,800
Jun 25, 20245.265.335.225.255.251,639,700
Jun 24, 20245.355.415.285.285.281,932,800
Jun 21, 20245.505.515.315.315.3110,740,600
Jun 20, 20245.385.555.375.525.523,235,400
Jun 18, 20245.275.395.265.345.342,776,500
Jun 17, 20245.165.335.145.325.323,458,300
Jun 14, 20245.155.185.065.165.161,754,700
Jun 13, 20245.175.245.055.115.111,492,700
Jun 12, 20245.255.345.155.205.202,070,800
Jun 11, 20245.255.255.095.155.152,029,400
Jun 10, 20245.135.265.135.265.262,110,900
Jun 7, 20245.325.355.095.125.123,714,300
Jun 6, 20245.405.575.385.565.562,259,200
Jun 5, 20245.365.415.265.375.372,001,400
Jun 4, 20245.405.435.205.295.293,099,000
Jun 3, 20245.425.505.405.485.481,576,300
May 31, 20245.565.605.355.425.421,995,700
May 30, 20245.525.595.455.505.502,104,200
May 29, 20245.605.645.465.475.472,053,700
May 28, 20245.695.795.615.655.653,078,000
May 24, 20245.605.665.545.575.571,588,900
May 23, 20245.585.635.485.505.502,832,300
May 22, 20245.715.745.495.535.534,580,400

Related Tickers

CDE Coeur Mining, Inc.
7.80
-0.51%
 
IAG IAMGOLD Corporation
6.66
+0.76%
 
FSM Fortuna Mining Corp.
5.86
+3.35%
 
BTG B2Gold Corp.
3.2300
+0.62%
 
EGO Eldorado Gold Corporation
19.80
+2.48%
 
GROY Gold Royalty Corp.
1.7800
+4.09%
 
SAND Sandstorm Gold Ltd.
8.74
+3.80%
 
PAAS Pan American Silver Corp.
24.10
+1.26%
 
SSRM SSR Mining Inc.
11.42
+1.69%
 
WPM Wheaton Precious Metals Corp.
85.27
+2.76%