NYSE American - Delayed Quote
USD
Equinox Gold Corp. (EQX)
12.81
-0.31
(-2.36%)
At close: September 4 at 4:00:00 PM EDT
12.89
+0.08
(+0.62%)
After hours: September 4 at 7:56:48 PM EDT
Trade EQX on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
12.65
12.93
12.65
12.81
12.81
7,863,700
Sep 3, 2026
13.12
13.19
12.75
13.12
13.12
10,254,600
Sep 2, 2026
12.54
12.87
12.49
12.63
12.63
9,673,900
Sep 1, 2026
12.33
12.73
12.15
12.18
12.18
11,905,000
Aug 31, 2026
12.97
13.02
12.37
12.86
12.86
11,285,300
Aug 28, 2026
13.53
13.56
12.77
12.99
12.99
14,725,200
Aug 27, 2026
13.57
13.66
13.27
13.45
13.45
12,443,300
Aug 26, 2026
13.60
13.92
13.58
13.63
13.63
11,283,600
Aug 25, 2026
13.56
14.08
13.35
13.98
13.98
11,995,700
Aug 24, 2026
13.76
13.91
13.40
13.76
13.76
16,849,500
Aug 21, 2026
13.23
13.56
13.15
13.53
13.53
16,071,600
Aug 20, 2026
12.51
12.95
12.50
12.88
12.88
14,660,400
Aug 19, 2026
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
12.13
12.70
12.06
12.66
12.66
16,237,000
Aug 18, 2026
11.58
11.74
11.40
11.45
11.43
8,788,200
Aug 17, 2026
11.73
12.03
11.59
11.79
11.77
9,175,500
Aug 14, 2026
11.39
11.72
11.35
11.60
11.58
8,599,800
Aug 13, 2026
11.42
11.44
11.08
11.22
11.20
14,894,800
Aug 12, 2026
12.04
12.07
11.47
11.53
11.51
13,381,700
Aug 11, 2026
11.54
11.84
11.48
11.66
11.64
12,323,700
Aug 10, 2026
11.50
11.67
11.18
11.59
11.57
13,112,000
Aug 7, 2026
11.53
11.87
11.38
11.58
11.56
32,242,100
Aug 6, 2026
9.52
10.84
9.52
10.74
10.72
30,223,900
Aug 5, 2026
10.17
10.48
10.11
10.32
10.30
27,214,500
Aug 4, 2026
9.50
9.71
9.28
9.58
9.56
19,122,900
Aug 3, 2026
8.92
9.19
8.83
9.18
9.16
12,418,400
Jul 31, 2026
9.13
9.25
8.82
8.95
8.93
22,229,300
Jul 30, 2026
9.19
9.44
9.03
9.41
9.39
13,337,700
Jul 29, 2026
9.18
9.23
8.70
8.96
8.94
20,189,200
Jul 28, 2026
9.35
9.37
9.05
9.15
9.13
12,609,800
Jul 27, 2026
9.46
9.61
9.26
9.52
9.50
14,732,700
Jul 24, 2026
9.40
9.49
9.24
9.28
9.26
12,196,600
Jul 23, 2026
9.09
9.43
9.03
9.29
9.27
13,882,600
Jul 22, 2026
9.35
9.76
9.29
9.35
9.33
13,782,900
Jul 21, 2026
8.90
9.09
8.79
9.06
9.04
10,886,600
Jul 20, 2026
8.65
8.81
8.61
8.68
8.66
8,212,300
Jul 17, 2026
8.61
8.86
8.48
8.62
8.60
12,837,100
Jul 16, 2026
9.17
9.21
8.66
8.75
8.73
13,869,600
Jul 15, 2026
9.50
9.60
9.23
9.35
9.33
8,269,200
Jul 14, 2026
9.88
9.88
9.45
9.50
9.48
9,120,400
Jul 13, 2026
9.61
9.66
9.32
9.45
9.43
9,471,800
Jul 10, 2026
9.66
9.89
9.57
9.76
9.74
7,563,100
Jul 9, 2026
9.69
9.79
9.58
9.74
9.72
9,897,800
Jul 8, 2026
9.54
9.67
9.17
9.44
9.42
10,304,500
Jul 7, 2026
10.24
10.27
9.67
9.81
9.79
11,303,700
Jul 6, 2026
10.40
10.49
10.06
10.31
10.29
10,848,700
Jul 2, 2026
10.17
10.48
9.97
10.14
10.12
17,947,300
Jul 1, 2026
9.74
10.22
9.74
9.75
9.73
9,927,500
Jun 30, 2026
9.73
9.82
9.53
9.72
9.70
11,343,100
Jun 29, 2026
9.63
9.82
9.48
9.73
9.71
13,508,800
Jun 26, 2026
9.62
10.10
9.54
9.71
9.69
12,812,600
Jun 25, 2026
9.65
9.67
9.21
9.41
9.39
10,307,100
Jun 24, 2026
9.42
9.73
9.22
9.37
9.35
18,175,400
Jun 23, 2026
9.90
10.02
9.73
9.77
9.75
14,162,600
Jun 22, 2026
10.24
10.34
10.13
10.25
10.23
11,056,500
Jun 18, 2026
11.05
11.21
10.27
10.51
10.49
27,181,600
Jun 17, 2026
11.54
12.05
10.99
11.03
11.01
21,941,900
Jun 16, 2026
11.39
11.64
11.27
11.54
11.52
15,190,900
Jun 15, 2026
11.31
11.59
11.11
11.20
11.18
13,371,200
Jun 12, 2026
10.34
10.65
10.21
10.54
10.52
11,605,100
Jun 11, 2026
9.75
10.31
9.65
10.24
10.22
16,968,500
Jun 10, 2026
10.10
10.26
9.69
9.73
9.71
13,037,500
Jun 9, 2026
10.95
11.02
10.06
10.46
10.44
17,180,600
Jun 8, 2026
10.77
11.02
10.55
10.84
10.82
18,055,200
Jun 5, 2026
11.21
11.27
10.68
10.79
10.77
18,578,600
Jun 4, 2026
11.47
11.76
11.34
11.50
11.48
9,872,000
Jun 3, 2026
11.91
11.99
11.19
11.22
11.20
18,745,100
Jun 2, 2026
12.59
12.74
11.97
12.11
12.09
13,867,200
Jun 1, 2026
13.15
13.20
12.47
12.50
12.47
16,288,500
May 29, 2026
12.62
13.58
12.58
13.54
13.51
20,716,100
May 28, 2026
12.07
12.78
11.94
12.58
12.55
9,639,400
May 27, 2026
12.31
12.50
12.20
12.23
12.21
8,162,500
May 26, 2026
12.48
12.76
12.41
12.62
12.59
5,471,100
May 22, 2026
12.30
12.37
12.03
12.13
12.11
5,745,800
May 21, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
12.12
12.63
11.98
12.31
12.29
7,725,500
May 20, 2026
12.47
12.61
12.22
12.42
12.38
9,697,900
May 19, 2026
12.81
12.90
12.20
12.22
12.18
9,303,700
May 18, 2026
13.36
13.48
12.88
12.93
12.89
7,154,900
May 15, 2026
13.75
14.00
13.18
13.23
13.19
12,208,200
May 14, 2026
14.54
14.81
13.91
14.33
14.28
16,429,600
May 13, 2026
13.96
14.62
13.72
14.49
14.44
18,525,600
May 12, 2026
14.52
14.92
14.02
14.80
14.75
8,735,100
May 11, 2026
14.50
15.04
14.49
14.86
14.81
7,174,100
May 8, 2026
14.67
14.85
14.15
14.29
14.24
8,072,300
May 7, 2026
14.86
15.29
14.35
14.37
14.32
12,727,900
May 6, 2026
14.40
14.77
14.27
14.37
14.32
8,649,200
May 5, 2026
14.20
14.25
13.59
13.60
13.56
5,153,100
May 4, 2026
13.82
14.07
13.68
13.86
13.82
6,561,500
May 1, 2026
13.84
14.18
13.71
13.98
13.94
8,008,600
Apr 30, 2026
13.92
14.04
13.69
13.96
13.92
6,835,800
Apr 29, 2026
13.54
13.64
13.36
13.44
13.40
7,245,800
Apr 28, 2026
13.78
14.10
13.63
13.83
13.79
9,347,500
Apr 27, 2026
14.15
14.36
13.95
14.34
14.29
7,295,700
Apr 24, 2026
14.15
14.38
13.88
14.33
14.28
11,647,200
Apr 23, 2026
14.25
14.44
13.69
14.08
14.03
7,499,300
Apr 22, 2026
14.54
14.66
14.27
14.44
14.39
8,168,500
Apr 21, 2026
15.17
15.24
14.14
14.17
14.12
10,997,200
Apr 20, 2026
15.34
15.64
15.13
15.39
15.34
6,716,100
Apr 17, 2026
15.35
15.99
15.23
15.61
15.56
7,307,800
Apr 16, 2026
15.16
15.44
14.78
14.82
14.77
7,388,500
Apr 15, 2026
15.57
15.57
15.01
15.09
15.04
6,228,700
Apr 14, 2026
15.33
15.67
15.20
15.64
15.59
7,773,700
Apr 13, 2026
14.74
15.12
14.66
15.07
15.02
8,788,300
Apr 10, 2026
15.04
15.29
14.91
15.08
15.03
6,496,100
Apr 9, 2026
15.48
15.62
14.81
14.88
14.83
10,629,100
Apr 8, 2026
15.73
15.80
14.93
15.28
15.23
12,016,000
Apr 7, 2026
14.59
14.78
14.15
14.78
14.73
7,729,300
Apr 6, 2026
14.53
14.81
14.45
14.61
14.56
6,707,000
Apr 2, 2026
14.03
14.91
13.98
14.59
14.54
7,871,400
Apr 1, 2026
14.78
15.28
14.48
14.94
14.89
9,931,700
Mar 31, 2026
13.39
14.52
13.33
14.46
14.41
15,619,900
Mar 30, 2026
12.87
13.22
12.74
12.94
12.90
13,176,900
Mar 27, 2026
11.98
12.78
11.98
12.58
12.54
13,686,200
Mar 26, 2026
12.46
12.92
11.98
12.03
11.99
11,154,300
Mar 25, 2026
13.35
13.46
12.85
13.00
12.96
10,112,400
Mar 24, 2026
12.47
12.67
12.15
12.58
12.54
9,648,100
Mar 23, 2026
12.03
12.91
12.03
12.64
12.60
16,113,400
Mar 20, 2026
12.66
12.73
11.72
11.99
11.95
19,106,100
Mar 19, 2026
12.42
12.72
12.03
12.41
12.37
13,474,600
Mar 18, 2026
13.90
14.05
13.36
13.42
13.38
10,781,900
Mar 17, 2026
15.00
15.19
14.39
14.45
14.40
6,692,200
Mar 16, 2026
14.56
15.06
14.51
14.88
14.83
9,471,400
Mar 13, 2026
15.73
15.82
14.53
14.57
14.52
8,864,400
Mar 12, 2026
0.015
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
15.95
16.12
15.32
15.92
15.87
10,115,800
Mar 11, 2026
16.30
16.33
15.68
16.05
15.98
6,832,400
Mar 10, 2026
16.91
17.04
16.43
16.52
16.45
7,011,300
Mar 9, 2026
16.13
16.58
15.42
16.51
16.44
7,396,300
Mar 6, 2026
16.11
16.89
15.76
16.63
16.56
11,897,900
Mar 5, 2026
16.84
16.90
15.98
16.42
16.35
10,373,400
Mar 4, 2026
17.74
17.75
16.70
17.15
17.08
7,422,900
Mar 3, 2026
17.56
17.63
16.76
17.23
17.16
9,120,400
Mar 2, 2026
18.90
18.94
18.11
18.75
18.67
9,205,700
Feb 27, 2026
18.64
18.94
18.36
18.76
18.68
7,571,400
Feb 26, 2026
18.01
18.47
17.90
18.40
18.32
6,954,900
Feb 25, 2026
18.84
18.96
18.07
18.11
18.03
7,913,900
Feb 24, 2026
17.33
18.89
17.26
18.54
18.46
11,576,500
Feb 23, 2026
17.05
18.19
17.00
17.85
17.78
10,375,400
Feb 20, 2026
17.00
17.65
16.72
16.81
16.74
11,329,400
Feb 19, 2026
15.21
17.06
15.11
16.98
16.91
12,147,700
Feb 18, 2026
15.40
15.69
15.08
15.65
15.59
10,547,800
Feb 17, 2026
15.25
15.34
14.58
15.06
15.00
9,338,000
Feb 13, 2026
15.48
16.00
15.34
15.80
15.73
12,937,800
Feb 12, 2026
16.13
16.30
15.04
15.06
15.00
11,764,400
Feb 11, 2026
16.28
16.48
15.82
16.34
16.27
7,078,000
Feb 10, 2026
15.44
16.05
15.38
15.85
15.78
7,905,300
Feb 9, 2026
14.75
15.59
14.68
15.53
15.47
7,096,000
Feb 6, 2026
14.18
14.63
14.09
14.56
14.50
10,173,600
Feb 5, 2026
14.64
14.82
13.73
13.74
13.68
13,217,500
Feb 4, 2026
15.62
15.62
14.49
15.24
15.18
14,493,100
Feb 3, 2026
15.04
15.23
14.55
15.11
15.05
17,653,100
Feb 2, 2026
14.10
14.74
13.84
14.15
14.09
15,794,500
Jan 30, 2026
14.46
15.30
14.11
14.30
14.24
14,416,500
Jan 29, 2026
17.40
17.40
15.64
16.01
15.94
18,149,500
Jan 28, 2026
17.17
17.20
16.45
17.12
17.05
9,817,200
Jan 27, 2026
16.31
16.86
15.81
16.83
16.76
8,727,000
Jan 26, 2026
16.54
17.15
16.26
16.33
16.26
14,247,600
Jan 23, 2026
16.00
16.35
15.72
16.19
16.12
8,450,300
Jan 22, 2026
14.78
16.02
14.78
15.93
15.86
10,623,000
Jan 21, 2026
16.09
16.10
14.57
14.83
14.77
15,819,500
Jan 20, 2026
14.75
15.66
14.75
15.64
15.58
12,326,800
Jan 16, 2026
14.41
14.49
13.73
14.24
14.18
7,693,700
Jan 15, 2026
14.55
14.84
14.31
14.56
14.50
11,650,400
Jan 14, 2026
14.91
15.13
14.40
14.68
14.62
11,478,600
Jan 13, 2026
14.70
15.16
14.47
14.57
14.51
8,508,400
Jan 12, 2026
14.64
14.77
14.39
14.44
14.38
7,232,300
Jan 9, 2026
14.72
14.81
13.93
14.16
14.10
11,085,600
Jan 8, 2026
14.05
14.67
14.01
14.64
14.58
6,236,000
Jan 7, 2026
14.11
14.50
13.81
14.44
14.38
7,210,100
Jan 6, 2026
14.50
14.65
14.24
14.50
14.44
7,202,400
Jan 5, 2026
13.90
14.66
13.86
14.29
14.23
10,073,300
Jan 2, 2026
14.39
14.39
13.32
13.70
13.64
7,809,600
Dec 31, 2025
14.07
14.33
14.00
14.04
13.98
4,335,200
Dec 30, 2025
14.37
14.59
14.16
14.20
14.14
5,326,700
Dec 29, 2025
14.23
14.37
13.84
13.99
13.93
10,591,600
Dec 26, 2025
14.86
15.03
14.56
14.81
14.75
5,257,400
Dec 24, 2025
14.88
14.89
14.41
14.60
14.54
3,006,200
Dec 23, 2025
15.01
15.01
14.60
14.89
14.83
6,542,400
Dec 22, 2025
14.59
14.97
14.40
14.90
14.84
10,649,200
Dec 19, 2025
13.85
14.31
13.80
14.10
14.04
23,458,700
Dec 18, 2025
13.84
14.20
13.66
13.76
13.70
10,713,900
Dec 17, 2025
14.15
14.30
13.68
13.89
13.83
10,478,700
Dec 16, 2025
14.00
14.27
13.52
13.91
13.85
9,765,300
Dec 15, 2025
14.69
14.80
13.73
13.95
13.89
17,122,300
Dec 12, 2025
15.00
15.10
14.39
14.70
14.64
9,952,300
Dec 11, 2025
14.52
15.07
14.23
14.68
14.62
11,143,100
Dec 10, 2025
14.00
14.49
13.67
14.38
14.32
8,188,300
Dec 9, 2025
13.58
14.02
13.51
14.01
13.95
5,604,700
Dec 8, 2025
13.95
13.97
13.41
13.41
13.35
9,378,900
Dec 5, 2025
14.11
14.35
13.84
13.92
13.86
8,956,400
Dec 4, 2025
13.74
13.98
13.62
13.95
13.89
3,745,800
Dec 3, 2025
14.09
14.17
13.66
13.78
13.72
4,882,600
Dec 2, 2025
14.01
14.27
13.53
13.92
13.86
5,443,600
Dec 1, 2025
14.14
14.22
13.81
14.03
13.97
8,008,200
Nov 28, 2025
13.69
13.94
13.55
13.88
13.82
5,954,300
Nov 26, 2025
13.01
13.57
12.93
13.50
13.44
7,258,400
Nov 25, 2025
12.72
12.97
12.58
12.78
12.73
7,433,500
Nov 24, 2025
11.92
12.77
11.85
12.74
12.69
7,116,100
Nov 21, 2025
12.08
12.15
11.77
11.89
11.84
10,483,900
Nov 20, 2025
12.79
13.10
12.06
12.12
12.07
7,996,000
Nov 19, 2025
12.85
12.97
12.40
12.81
12.76
9,085,600
Nov 18, 2025
12.64
12.82
12.31
12.60
12.55
7,822,500
Nov 17, 2025
12.67
12.83
12.33
12.45
12.40
6,800,700
Nov 14, 2025
12.22
12.86
12.12
12.75
12.70
9,799,200
Nov 13, 2025
13.23
13.53
12.88
12.98
12.93
14,580,900
Nov 12, 2025
12.44
13.18
12.37
13.14
13.09
13,444,600
Nov 11, 2025
12.31
12.44
12.13
12.40
12.35
8,921,900
Nov 10, 2025
12.07
12.22
11.87
12.21
12.16
12,140,300
Nov 7, 2025
11.56
11.71
11.34
11.71
11.66
9,509,300
Nov 6, 2025
11.54
12.35
11.21
11.41
11.36
25,321,600
Nov 5, 2025
10.66
10.68
10.31
10.60
10.56
12,817,600
Nov 4, 2025
10.58
10.62
10.34
10.37
10.33
9,475,800
Nov 3, 2025
10.96
11.12
10.77
10.85
10.81
10,115,000
Oct 31, 2025
11.00
11.09
10.84
10.97
10.92
8,627,900
Oct 30, 2025
10.89
11.19
10.81
11.01
10.96
7,987,400
Oct 29, 2025
11.20
11.31
10.78
10.91
10.86
15,110,400
Oct 28, 2025
10.31
10.81
10.24
10.78
10.74
12,132,600
Oct 27, 2025
10.56
10.79
10.25
10.58
10.54
12,879,800
Oct 24, 2025
11.00
11.23
10.98
11.03
10.98
10,937,300
Oct 23, 2025
11.30
11.34
11.05
11.20
11.15
10,838,300
Oct 22, 2025
10.61
11.09
10.53
11.05
11.00
10,204,900
Oct 21, 2025
11.07
11.38
10.94
11.01
10.96
16,091,400
Oct 20, 2025
12.28
12.44
12.06
12.21
12.16
14,379,600
Oct 17, 2025
12.18
12.49
11.77
12.02
11.97
16,317,700
Oct 16, 2025
12.81
12.93
12.51
12.72
12.67
23,659,400
Oct 15, 2025
12.15
12.74
12.09
12.63
12.58
16,173,800
Oct 14, 2025
11.74
12.16
11.72
11.87
11.82
12,655,700
Oct 13, 2025
12.05
12.35
11.97
12.14
12.09
14,350,600
Oct 10, 2025
11.76
11.81
11.43
11.65
11.60
12,830,700
Oct 9, 2025
12.22
12.22
11.23
11.48
11.43
14,834,500
Oct 8, 2025
11.84
12.20
11.60
12.07
12.02
17,676,900
Oct 7, 2025
11.21
11.81
11.19
11.48
11.43
16,626,500
Oct 6, 2025
11.08
11.20
10.95
11.10
11.05
13,665,700
Oct 3, 2025
10.98
10.98
10.76
10.89
10.84
10,588,400
Oct 2, 2025
11.03
11.07
10.60
10.93
10.88
12,874,800
Oct 1, 2025
11.36
11.41
10.89
10.89
10.84
23,743,500
Sep 30, 2025
11.13
11.52
11.10
11.22
11.17
18,597,700
Sep 29, 2025
11.05
11.44
11.05
11.34
11.29
22,415,200
Sep 26, 2025
10.71
10.80
10.48
10.79
10.75
12,122,100
Sep 25, 2025
10.54
10.74
10.50
10.64
10.60
9,903,400
Sep 24, 2025
10.73
10.79
10.49
10.49
10.45
11,036,700
Sep 23, 2025
11.06
11.15
10.68
10.75
10.71
14,189,800
Sep 22, 2025
11.09
11.09
10.64
10.94
10.89
16,425,300
Sep 19, 2025
10.46
10.81
10.35
10.80
10.76
67,993,600
Sep 18, 2025
10.35
10.45
10.23
10.40
10.36
17,635,500
Sep 17, 2025
10.35
10.72
10.28
10.40
10.36
18,567,900
Sep 16, 2025
10.85
10.90
10.49
10.56
10.52
19,578,400
Sep 15, 2025
10.72
11.10
10.67
10.85
10.81
18,694,600
Sep 12, 2025
11.07
11.10
10.48
10.61
10.57
14,368,300
Sep 11, 2025
10.62
11.02
10.53
10.97
10.92
25,164,200
Sep 10, 2025
10.05
10.85
10.05
10.74
10.70
27,377,300
Sep 9, 2025
9.95
10.01
9.78
9.95
9.91
10,811,000
Sep 8, 2025
9.95
10.00
9.76
9.83
9.79
17,387,300
Sep 5, 2025
9.22
9.87
9.06
9.78
9.74
32,132,500
