MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EQX — Equinox Gold Corp.
NYSE AmericanEquinox Gold Corp.
$11.11
+0.29(+2.68%)
- O
- 11.06
- H
- 11.24
- L
- 10.89
- V
- 9.01M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.11
Period Return+62.9%
Period High$18.96
Period Low$5.61
Avg Daily Volume12.71M
Total Trading Days365
EQX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.06 | $11.24 | $10.89 | $11.11 | +$0.29 | +2.68% | 9,014,056 | $11.04 | $10.89 $11.24 |
| Oct 1, 2026 | $11.09 | $11.11 | $10.80 | $10.82 | $-0.29 | -2.61% | 13,258,577 | $10.91 | $10.80 $11.11 |
| Sep 30, 2026 | $11.50 | $11.51 | $11.09 | $11.11 | $-0.29 | -2.54% | 9,681,191 | $11.23 | $11.09 $11.51 |
| Sep 29, 2026 | $11.36 | $11.50 | $11.22 | $11.40 | +$0.17 | +1.51% | 16,365,481 | $11.35 | $11.22 $11.50 |
| Sep 28, 2026 | $11.29 | $11.49 | $11.12 | $11.23 | $-0.71 | -5.95% | 13,241,830 | $11.33 | $11.12 $11.49 |
| Sep 25, 2026 | $11.74 | $12.00 | $11.59 | $11.94 | +$0.21 | +1.79% | 9,211,747 | $11.87 | $11.59 $12.00 |
| Sep 24, 2026 | $11.92 | $11.98 | $11.58 | $11.73 | $-0.32 | -2.66% | 15,070,043 | $11.74 | $11.58 $11.98 |
| Sep 23, 2026 | $12.37 | $12.40 | $11.90 | $12.05 | $-0.71 | -5.56% | 15,436,453 | $12.09 | $11.90 $12.40 |
| Sep 22, 2026 | $12.21 | $12.85 | $12.16 | $12.76 | +$0.60 | +4.93% | 16,173,139 | $12.54 | $12.16 $12.85 |
| Sep 21, 2026 | $12.24 | $12.40 | $12.00 | $12.16 | $-0.29 | -2.33% | 28,151,030 | $12.13 | $12.00 $12.40 |
| Sep 18, 2026 | $12.41 | $12.51 | $12.09 | $12.45 | +$0.23 | +1.88% | 25,894,639 | $12.40 | $12.09 $12.51 |
| Sep 17, 2026 | $12.04 | $12.29 | $11.93 | $12.22 | +$0.64 | +5.53% | 10,675,057 | $12.17 | $11.93 $12.29 |
| Sep 16, 2026 | $12.10 | $12.17 | $11.42 | $11.58 | $-0.28 | -2.36% | 12,363,392 | $11.77 | $11.42 $12.17 |
| Sep 15, 2026 | $11.91 | $12.00 | $11.62 | $11.86 | +$0.01 | +0.08% | 7,308,508 | $11.80 | $11.62 $12.00 |
| Sep 14, 2026 | $11.94 | $12.05 | $11.72 | $11.85 | $-0.55 | -4.44% | 11,285,591 | $11.87 | $11.72 $12.05 |
| Sep 11, 2026 | $12.47 | $12.65 | $12.29 | $12.40 | +$0.20 | +1.64% | 10,804,956 | $12.39 | $12.29 $12.65 |
| Sep 10, 2026 | $12.30 | $12.39 | $12.16 | $12.20 | $-0.65 | -5.06% | 14,659,124 | $12.28 | $12.16 $12.39 |
| Sep 9, 2026 | $12.90 | $13.17 | $12.73 | $12.85 | +$0.21 | +1.66% | 8,672,507 | $12.90 | $12.73 $13.17 |
| Sep 8, 2026 | $12.80 | $12.87 | $12.61 | $12.64 | $-0.17 | -1.33% | 7,046,485 | $12.72 | $12.61 $12.87 |
| Sep 4, 2026 | $12.66 | $12.93 | $12.66 | $12.81 | $-0.31 | -2.36% | 7,863,890 | $12.82 | $12.66 $12.93 |
| Sep 3, 2026 | $13.12 | $13.19 | $12.75 | $13.12 | +$0.49 | +3.88% | 10,256,054 | $12.99 | $12.75 $13.19 |
| Sep 2, 2026 | $12.54 | $12.87 | $12.49 | $12.63 | +$0.45 | +3.69% | 9,569,217 | $12.61 | $12.49 $12.87 |
| Sep 1, 2026 | $12.33 | $12.73 | $12.15 | $12.18 | $-0.68 | -5.29% | 11,901,884 | $12.38 | $12.15 $12.73 |
| Aug 31, 2026 | $12.97 | $13.02 | $12.37 | $12.86 | $-0.13 | -1.00% | 11,285,317 | $12.71 | $12.37 $13.02 |
| Aug 28, 2026 | $13.53 | $13.56 | $12.78 | $12.99 | $-0.46 | -3.42% | 14,733,389 | $13.05 | $12.78 $13.56 |
| Aug 27, 2026 | $13.57 | $13.66 | $13.27 | $13.45 | $-0.18 | -1.32% | 12,451,431 | $13.41 | $13.27 $13.66 |
| Aug 26, 2026 | $13.60 | $13.92 | $13.58 | $13.63 | $-0.35 | -2.50% | 11,283,558 | $13.69 | $13.58 $13.92 |
| Aug 25, 2026 | $13.56 | $14.08 | $13.36 | $13.98 | +$0.22 | +1.60% | 12,000,236 | $13.81 | $13.36 $14.08 |
| Aug 24, 2026 | $13.76 | $13.91 | $13.41 | $13.76 | +$0.23 | +1.70% | 16,856,473 | $13.67 | $13.41 $13.91 |
| Aug 21, 2026 | $13.23 | $13.56 | $13.15 | $13.53 | +$0.65 | +5.05% | 16,076,537 | $13.37 | $13.15 $13.56 |