Australia markets closed

Equinox Gold Corp. (EQX)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
6.02+0.39 (+6.93%)
At close: 04:00PM EDT
6.09 +0.07 (+1.16%)
After hours: 07:37PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.696.125.666.026.024,406,700
27 Mar 20245.455.645.405.635.631,508,900
26 Mar 20245.575.575.405.405.401,813,500
25 Mar 20245.355.605.355.495.492,716,400
22 Mar 20245.315.475.315.335.331,887,300
21 Mar 20245.445.455.305.385.382,707,000
20 Mar 20245.115.415.095.375.373,109,700
19 Mar 20245.145.235.095.145.143,105,900
18 Mar 20245.175.245.135.175.173,139,900
15 Mar 20244.955.214.925.215.215,246,100
14 Mar 20245.015.084.964.984.984,069,700
13 Mar 20244.815.094.815.045.043,317,100
12 Mar 20244.804.894.734.784.783,454,200
11 Mar 20244.704.924.664.924.922,905,100
08 Mar 20244.654.764.594.704.703,643,300
07 Mar 20244.674.674.534.614.611,940,500
06 Mar 20244.644.644.434.614.613,056,500
05 Mar 20244.664.684.544.574.572,347,600
04 Mar 20244.424.594.364.584.583,704,000
01 Mar 20244.104.384.034.384.382,409,400
29 Feb 20244.064.114.004.054.051,730,200
28 Feb 20244.094.093.953.973.971,528,100
27 Feb 20244.124.164.064.104.101,343,700
26 Feb 20244.164.163.994.104.101,909,200
23 Feb 20244.124.263.984.224.222,455,000
22 Feb 20244.524.564.104.154.154,713,500
21 Feb 20244.594.604.494.564.562,153,000
20 Feb 20244.634.674.534.604.601,726,000
16 Feb 20244.594.654.524.604.601,247,400
15 Feb 20244.434.624.434.584.582,307,200
14 Feb 20244.324.424.284.394.391,609,800
13 Feb 20244.324.344.214.314.313,022,000
12 Feb 20244.324.454.304.424.421,340,700
09 Feb 20244.334.344.264.314.311,639,100
08 Feb 20244.364.404.334.334.331,064,500
07 Feb 20244.464.494.364.364.361,069,300
06 Feb 20244.464.494.364.474.471,112,400
05 Feb 20244.414.484.394.414.411,427,900
02 Feb 20244.504.554.434.504.501,607,400
01 Feb 20244.474.634.434.634.632,497,000
31 Jan 20244.424.564.394.404.401,544,300
30 Jan 20244.454.474.364.414.411,424,700
29 Jan 20244.434.484.334.384.381,216,200
26 Jan 20244.414.434.354.404.401,453,600
25 Jan 20244.394.424.324.394.391,401,600
24 Jan 20244.584.624.314.334.331,786,500
23 Jan 20244.424.534.374.534.531,872,600
22 Jan 20244.404.464.354.414.411,386,800
19 Jan 20244.524.524.384.484.481,422,400
18 Jan 20244.514.514.434.474.472,024,400
17 Jan 20244.464.484.374.454.453,766,800
16 Jan 20244.634.634.484.534.532,311,600
12 Jan 20244.724.834.664.694.692,176,500
11 Jan 20244.584.634.484.574.571,978,300
10 Jan 20244.514.594.494.584.58904,300
09 Jan 20244.594.594.494.514.511,787,600
08 Jan 20244.574.594.484.574.571,618,200
05 Jan 20244.604.774.544.584.581,921,400
04 Jan 20244.594.634.534.604.601,359,700
03 Jan 20244.624.634.514.584.582,638,200
02 Jan 20244.934.934.674.704.702,567,300
29 Dec 20234.934.974.844.894.892,180,400
28 Dec 20235.155.164.974.974.971,724,100
27 Dec 20235.125.235.095.145.141,440,800
26 Dec 20235.105.155.035.085.08771,500
22 Dec 20235.125.205.075.095.092,807,900
21 Dec 20235.015.094.975.055.051,337,200
20 Dec 20235.115.114.894.954.951,689,400
19 Dec 20234.785.104.745.105.102,743,500
18 Dec 20234.774.804.684.784.781,929,700
15 Dec 20234.864.874.694.704.704,220,500
14 Dec 20235.035.104.824.874.872,579,900
13 Dec 20234.584.914.464.894.893,912,100
12 Dec 20234.934.984.474.594.597,949,600
11 Dec 20234.985.004.874.954.951,991,700
08 Dec 20235.135.184.975.065.062,889,700
07 Dec 20235.335.355.155.235.231,027,400
06 Dec 20235.345.385.205.285.283,288,700
05 Dec 20235.345.395.205.295.291,834,200
04 Dec 20235.495.545.345.425.422,983,100
01 Dec 20235.485.635.395.605.601,819,100
30 Nov 20235.365.535.335.485.482,303,900
29 Nov 20235.385.435.275.435.431,642,700
28 Nov 20235.135.365.055.365.363,087,000
27 Nov 20235.055.164.975.095.092,184,700
24 Nov 20234.875.014.874.954.95560,500
22 Nov 20234.924.964.814.874.871,046,600
21 Nov 20234.825.014.824.924.922,564,700
20 Nov 20234.654.774.634.734.73838,200
17 Nov 20234.794.844.674.704.701,324,500
16 Nov 20234.734.864.694.774.771,860,700
15 Nov 20234.754.804.644.644.64958,500
14 Nov 20234.634.754.604.744.741,540,000
13 Nov 20234.524.634.484.484.481,066,600
10 Nov 20234.554.594.524.564.561,428,300
09 Nov 20234.604.744.514.594.591,449,900
08 Nov 20234.734.794.544.594.591,465,800
07 Nov 20234.754.794.584.784.782,183,700
06 Nov 20234.864.914.814.844.841,143,800
03 Nov 20234.594.944.554.884.884,156,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...