Equinox Gold Corp (EQX)
5.5300 -0.2400 (-4.16%)
Equinox Gold Corp is a mining company focused on the exploration and production of gold in North America and beyond. The company operates several mining projects and is dedicated to sustainable and responsible mining practices while aiming to increase its gold production capabilities. Equinox Gold is committed to creating value for its stakeholders and communities by delivering high-quality gold resources through innovative and efficient operations. Through its strategic acquisitions and development initiatives, the company seeks to expand its footprint in the gold mining sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 5.75 | 5.76 | 5.46 | 5.53 | 4,823,466 | 5.53 |
| 12/12/2024 | 6.16 | 6.23 | 5.77 | 5.77 | 6,979,659 | 5.77 |
| 12/11/2024 | 5.98 | 6.47 | 5.84 | 6.41 | 6,971,371 | 6.41 |
| 12/10/2024 | 5.93 | 6.01 | 5.85 | 5.95 | 4,375,407 | 5.95 |
| 12/09/2024 | 5.81 | 6.11 | 5.78 | 5.87 | 6,757,690 | 5.87 |
| 12/06/2024 | 5.83 | 5.86 | 5.63 | 5.68 | 4,131,286 | 5.68 |
| 12/05/2024 | 5.95 | 6.02 | 5.79 | 5.86 | 4,138,368 | 5.86 |
| 12/04/2024 | 5.84 | 6.13 | 5.81 | 6.00 | 6,136,146 | 6.00 |
| 12/03/2024 | 5.59 | 5.87 | 5.59 | 5.85 | 4,256,633 | 5.85 |
| 12/02/2024 | 5.60 | 5.61 | 5.45 | 5.52 | 2,691,837 | 5.52 |
| 11/29/2024 | 5.63 | 5.71 | 5.61 | 5.65 | 1,626,686 | 5.65 |
| 11/27/2024 | 5.50 | 5.67 | 5.50 | 5.60 | 2,504,311 | 5.60 |
| 11/26/2024 | 5.50 | 5.51 | 5.42 | 5.46 | 2,841,074 | 5.46 |
| 11/25/2024 | 5.50 | 5.63 | 5.44 | 5.54 | 4,003,388 | 5.54 |
| 11/22/2024 | 5.75 | 5.79 | 5.66 | 5.70 | 3,467,918 | 5.70 |
| 11/21/2024 | 5.51 | 5.73 | 5.51 | 5.72 | 4,247,813 | 5.72 |
| 11/20/2024 | 5.49 | 5.55 | 5.43 | 5.48 | 2,486,996 | 5.48 |
| 11/19/2024 | 5.47 | 5.52 | 5.35 | 5.49 | 3,151,872 | 5.49 |
| 11/18/2024 | 5.38 | 5.50 | 5.35 | 5.44 | 3,756,799 | 5.44 |
| 11/15/2024 | 5.21 | 5.29 | 5.12 | 5.17 | 3,555,405 | 5.17 |
| 11/14/2024 | 5.07 | 5.25 | 5.07 | 5.19 | 4,842,577 | 5.19 |
| 11/13/2024 | 5.25 | 5.31 | 5.15 | 5.18 | 3,765,399 | 5.18 |
| 11/12/2024 | 5.31 | 5.37 | 5.18 | 5.20 | 4,245,075 | 5.20 |
| 11/11/2024 | 5.60 | 5.66 | 5.27 | 5.44 | 7,318,855 | 5.44 |
| 11/08/2024 | 5.68 | 5.83 | 5.65 | 5.82 | 3,758,511 | 5.82 |
| 11/07/2024 | 5.31 | 5.82 | 5.23 | 5.81 | 5,181,138 | 5.81 |
| 11/06/2024 | 5.00 | 5.27 | 4.95 | 5.19 | 5,933,335 | 5.19 |
| 11/05/2024 | 5.42 | 5.46 | 5.31 | 5.37 | 2,272,840 | 5.37 |
| 11/04/2024 | 5.48 | 5.53 | 5.33 | 5.38 | 2,683,966 | 5.38 |
| 11/01/2024 | 5.60 | 5.64 | 5.41 | 5.44 | 3,749,527 | 5.44 |
| 10/31/2024 | 5.72 | 5.73 | 5.40 | 5.54 | 3,877,952 | 5.54 |
| 10/30/2024 | 5.85 | 5.85 | 5.70 | 5.80 | 2,926,328 | 5.80 |
| 10/29/2024 | 5.78 | 5.85 | 5.71 | 5.84 | 3,107,592 | 5.84 |
| 10/28/2024 | 5.61 | 5.76 | 5.60 | 5.71 | 4,258,958 | 5.71 |
| 10/25/2024 | 5.83 | 5.84 | 5.58 | 5.63 | 6,841,312 | 5.63 |
| 10/24/2024 | 6.07 | 6.10 | 5.73 | 5.85 | 4,540,933 | 5.85 |
| 10/23/2024 | 5.77 | 6.03 | 5.75 | 6.02 | 6,652,201 | 6.02 |
| 10/22/2024 | 5.78 | 5.92 | 5.76 | 5.88 | 5,094,724 | 5.88 |
| 10/21/2024 | 5.95 | 5.95 | 5.69 | 5.75 | 7,413,841 | 5.75 |
| 10/18/2024 | 5.57 | 5.79 | 5.53 | 5.75 | 5,633,555 | 5.75 |
| 10/17/2024 | 5.60 | 5.60 | 5.29 | 5.44 | 14,737,052 | 5.44 |
| 10/16/2024 | 6.00 | 6.05 | 5.84 | 5.88 | 3,195,974 | 5.88 |
| 10/15/2024 | 5.88 | 5.90 | 5.83 | 5.88 | 2,212,493 | 5.88 |
| 10/14/2024 | 5.82 | 5.91 | 5.80 | 5.89 | 1,299,956 | 5.89 |
| 10/11/2024 | 5.93 | 6.00 | 5.83 | 5.87 | 3,552,065 | 5.87 |
| 10/10/2024 | 5.70 | 5.90 | 5.62 | 5.84 | 3,081,741 | 5.84 |
| 10/09/2024 | 5.62 | 5.67 | 5.54 | 5.63 | 1,952,741 | 5.63 |
| 10/08/2024 | 5.58 | 5.67 | 5.55 | 5.65 | 3,328,071 | 5.65 |
| 10/07/2024 | 5.73 | 5.74 | 5.59 | 5.61 | 3,988,468 | 5.61 |
| 10/04/2024 | 5.90 | 5.93 | 5.71 | 5.71 | 3,820,598 | 5.71 |
| 10/03/2024 | 5.82 | 6.11 | 5.71 | 5.85 | 8,789,099 | 5.85 |
| 10/02/2024 | 6.11 | 6.24 | 6.09 | 6.16 | 2,409,356 | 6.16 |
| 10/01/2024 | 6.11 | 6.27 | 6.06 | 6.19 | 2,749,184 | 6.19 |
| 9/30/2024 | 6.10 | 6.12 | 6.00 | 6.09 | 2,829,771 | 6.09 |
| 9/27/2024 | 6.42 | 6.45 | 6.12 | 6.14 | 2,869,730 | 6.14 |
| 9/26/2024 | 6.45 | 6.50 | 6.35 | 6.46 | 2,752,006 | 6.46 |
| 9/25/2024 | 6.38 | 6.43 | 6.32 | 6.36 | 3,962,570 | 6.36 |
| 9/24/2024 | 6.18 | 6.45 | 6.08 | 6.39 | 3,363,263 | 6.39 |
| 9/23/2024 | 6.13 | 6.22 | 6.00 | 6.04 | 2,115,080 | 6.04 |
| 9/20/2024 | 6.28 | 6.36 | 6.05 | 6.10 | 8,798,583 | 6.10 |
| 9/19/2024 | 6.09 | 6.21 | 5.95 | 6.14 | 3,441,055 | 6.14 |
| 9/18/2024 | 6.18 | 6.29 | 5.89 | 5.90 | 4,464,030 | 5.90 |
| 9/17/2024 | 6.29 | 6.30 | 6.10 | 6.15 | 2,591,378 | 6.15 |
| 9/16/2024 | 6.37 | 6.37 | 6.22 | 6.31 | 3,045,739 | 6.31 |