Equinox Gold Stock Price History
NYSE: EQXBasic MaterialsGoldUSD
11.42+0.30 (+2.70%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EQX price history at a glance
The price history for Equinox Gold (EQX) on this page begins on December 31, 2018, when the stock closed at $3.94; it most recently closed at $11.42 on October 5, 2026. The highest price in this record is $18.96, reached on February 23, 2026; the latest close is 39.8% below that peak. Across the 7 complete calendar years in the table, EQX finished higher in 5 and lower in 2. Its best year was 2025 (+164.0%) and its worst was 2022 (-51.5%).
Over roughly 8 years the share price changed +190.2%, a 14.7% compound annual price return (excluding dividends). In the last 12 months alone, EQX has lost 0.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2018
- $18.96
- Date of high
- Feb 23, 2026
- Low since 2018
- $2.35
- Date of low
- Oct 31, 2022
- 52-week high
- $18.96
- 52-week low
- $8.49
- Last close
- $11.42
EQX returns
1 week
+2.79%
1 month
-11.13%
3 months
+17.01%
6 months
-24.27%
Year to date
-18.66%
1 year
-0.52%
3 years
+158.37%
5 years
+44.37%
EQX price return, excluding dividends.
EQX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.42 | -16.64% |
| 2025 | 13.70 | +163.97% |
| 2024 | 5.19 | +6.13% |
| 2023 | 4.89 | +49.09% |
| 2022 | 3.28 | -51.48% |
| 2021 | 6.76 | -34.62% |
| 2020 | 10.34 | +37.87% |
| 2019 | 7.50 | +90.60% |
| 2018* | 3.94 | 0.00% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
EQX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 11.37 | 11.49 | 11.23 | 11.42 | +2.70% | |
| 10.95 | 11.23 | 10.90 | 11.12 | +1.55% | |
| 10.98 | 11.13 | 10.78 | 10.95 | -3.78% | |
| 11.28 | 11.58 | 11.06 | 11.38 | +1.34% | |
| 11.15 | 11.31 | 10.86 | 11.23 | +1.08% | |
| 11.06 | 11.24 | 10.89 | 11.11 | +2.68% | |
| 11.09 | 11.11 | 10.80 | 10.82 | -2.61% | |
| 11.50 | 11.51 | 11.09 | 11.11 | -2.54% | |
| 11.36 | 11.50 | 11.22 | 11.40 | +1.51% | |
| 11.29 | 11.49 | 11.12 | 11.23 | -5.95% | |
| 11.74 | 12.00 | 11.59 | 11.94 | +1.79% | |
| 11.92 | 11.98 | 11.58 | 11.73 | -2.66% | |
| 12.37 | 12.40 | 11.90 | 12.05 | -5.56% | |
| 12.21 | 12.85 | 12.16 | 12.76 | +4.93% | |
| 12.24 | 12.40 | 12.00 | 12.16 | -2.33% | |
| 12.41 | 12.51 | 12.09 | 12.45 | +1.88% | |
| 12.04 | 12.29 | 11.93 | 12.22 | +5.53% | |
| 12.10 | 12.17 | 11.42 | 11.58 | -2.36% | |
| 11.91 | 12.00 | 11.62 | 11.86 | +0.08% | |
| 11.94 | 12.05 | 11.72 | 11.85 | -4.44% | |
| 12.47 | 12.65 | 12.29 | 12.40 | +1.64% | |
| 12.30 | 12.39 | 12.16 | 12.20 | -5.06% | |
| 12.90 | 13.17 | 12.73 | 12.85 | +1.66% | |
| 12.80 | 12.87 | 12.61 | 12.64 | -1.33% | |
| 12.66 | 12.93 | 12.66 | 12.81 | -2.36% | |
| 13.12 | 13.19 | 12.75 | 13.12 | +3.88% | |
| 12.54 | 12.87 | 12.49 | 12.63 | +3.69% | |
| 12.33 | 12.73 | 12.15 | 12.18 | -5.29% | |
| 12.97 | 13.02 | 12.37 | 12.86 | -1.00% | |
| 13.53 | 13.56 | 12.78 | 12.99 | -3.42% | |
| 13.57 | 13.66 | 13.27 | 13.45 | -1.32% | |
| 13.60 | 13.92 | 13.58 | 13.63 | -2.50% | |
| 13.56 | 14.08 | 13.36 | 13.98 | +1.60% | |
| 13.76 | 13.91 | 13.41 | 13.76 | +1.70% | |
| 13.23 | 13.56 | 13.15 | 13.53 | +5.05% | |
| 12.51 | 12.95 | 12.50 | 12.88 | +1.74% | |
| 12.13 | 12.71 | 12.06 | 12.66 | +10.57% | |
| 11.58 | 11.74 | 11.40 | 11.45 | -2.88% | |
| 11.73 | 12.03 | 11.59 | 11.79 | +1.64% | |
| 11.39 | 11.72 | 11.35 | 11.60 | +3.39% | |
| 11.42 | 11.44 | 11.08 | 11.22 | -2.69% | |
| 12.04 | 12.07 | 11.47 | 11.53 | -1.11% | |
| 11.54 | 11.84 | 11.48 | 11.66 | +0.60% | |
| 11.50 | 11.67 | 11.18 | 11.59 | +0.09% | |
| 11.53 | 11.87 | 11.38 | 11.58 | +7.82% | |
| 9.52 | 10.84 | 9.52 | 10.74 | +4.07% | |
| 10.17 | 10.49 | 10.11 | 10.32 | +7.72% | |
| 9.50 | 9.71 | 9.28 | 9.58 | +4.36% | |
| 8.92 | 9.19 | 8.83 | 9.18 | +2.57% | |
| 9.13 | 9.25 | 8.83 | 8.95 | -4.89% | |
| 9.19 | 9.44 | 9.04 | 9.41 | +5.02% | |
| 9.18 | 9.23 | 8.71 | 8.96 | -2.08% | |
| 9.35 | 9.37 | 9.05 | 9.15 | -3.89% | |
| 9.46 | 9.61 | 9.26 | 9.52 | +2.59% | |
| 9.40 | 9.49 | 9.24 | 9.28 | -0.11% | |
| 9.09 | 9.43 | 9.04 | 9.29 | -0.64% | |
| 9.35 | 9.76 | 9.29 | 9.35 | +3.20% | |
| 8.90 | 9.09 | 8.79 | 9.06 | +4.38% | |
| 8.66 | 8.82 | 8.62 | 8.68 | +0.70% | |
| 8.61 | 8.86 | 8.49 | 8.62 | -1.49% | |
| 9.17 | 9.21 | 8.66 | 8.75 | -6.42% | |
| 9.50 | 9.60 | 9.23 | 9.35 | -1.58% | |
| 9.88 | 9.88 | 9.46 | 9.50 | +0.53% | |
| 9.61 | 9.66 | 9.32 | 9.45 | -3.18% | |
| 9.66 | 9.89 | 9.57 | 9.76 | +0.21% | |
| 9.69 | 9.79 | 9.58 | 9.74 | +3.18% | |
| 9.54 | 9.67 | 9.17 | 9.44 | -3.77% | |
| 10.24 | 10.28 | 9.67 | 9.81 | -4.85% | |
| 10.40 | 10.49 | 10.07 | 10.31 | +1.68% | |
| 10.17 | 10.48 | 9.97 | 10.14 | +4.00% | |
| 9.74 | 10.22 | 9.74 | 9.75 | +0.31% | |
| 9.73 | 9.83 | 9.53 | 9.72 | -0.10% | |
| 9.63 | 9.82 | 9.48 | 9.73 | +0.21% | |
| 9.62 | 10.10 | 9.54 | 9.71 | +3.19% | |
| 9.65 | 9.67 | 9.21 | 9.41 | +0.43% | |
| 9.42 | 9.73 | 9.22 | 9.37 | -4.09% | |
| 9.90 | 10.02 | 9.73 | 9.77 | -4.68% | |
| 10.24 | 10.34 | 10.13 | 10.25 | -2.47% | |
| 11.05 | 11.21 | 10.27 | 10.51 | -4.71% | |
| 11.54 | 12.05 | 10.99 | 11.03 | -4.42% | |
| 11.39 | 11.64 | 11.27 | 11.54 | +3.04% | |
| 11.31 | 11.59 | 11.11 | 11.20 | +6.26% | |
| 10.34 | 10.65 | 10.21 | 10.54 | +2.93% | |
| 9.75 | 10.31 | 9.65 | 10.24 | +5.24% | |
| 10.10 | 10.26 | 9.69 | 9.73 | -6.98% | |
| 10.95 | 11.02 | 10.06 | 10.46 | -3.51% | |
| 10.77 | 11.03 | 10.55 | 10.84 | +0.46% | |
| 11.21 | 11.27 | 10.68 | 10.79 | -6.17% | |
| 11.47 | 11.76 | 11.34 | 11.50 | +2.50% | |
| 11.91 | 11.99 | 11.20 | 11.22 | -7.35% | |
| 12.59 | 12.74 | 11.97 | 12.11 | -3.12% | |
| 13.15 | 13.20 | 12.47 | 12.50 | -7.68% | |
| 12.62 | 13.58 | 12.58 | 13.54 | +7.63% | |
| 12.08 | 12.79 | 11.94 | 12.58 | +2.86% | |
| 12.31 | 12.50 | 12.20 | 12.23 | -3.09% | |
| 12.48 | 12.76 | 12.41 | 12.62 | +4.04% | |
| 12.30 | 12.37 | 12.03 | 12.13 | -1.46% | |
| 12.12 | 12.63 | 11.98 | 12.31 | -0.89% | |
| 12.47 | 12.61 | 12.22 | 12.42 | +1.64% | |
| 12.81 | 12.90 | 12.20 | 12.22 | -5.49% | |
| 13.36 | 13.48 | 12.88 | 12.93 | -2.27% | |
| 13.75 | 14.00 | 13.18 | 13.23 | -7.68% | |
| 14.54 | 14.82 | 13.91 | 14.33 | -1.10% | |
| 13.96 | 14.62 | 13.72 | 14.49 | -2.09% | |
| 14.52 | 14.92 | 14.02 | 14.80 | -0.40% | |
| 14.50 | 15.04 | 14.50 | 14.86 | +3.99% | |
| 14.67 | 14.85 | 14.16 | 14.29 | -0.56% | |
| 14.86 | 15.29 | 14.35 | 14.37 | 0.00% | |
| 14.40 | 14.77 | 14.27 | 14.37 | +5.66% | |
| 14.20 | 14.25 | 13.59 | 13.60 | -1.88% | |
| 13.82 | 14.07 | 13.68 | 13.86 | -0.86% | |
| 13.84 | 14.18 | 13.71 | 13.98 | +0.14% | |
| 13.92 | 14.04 | 13.69 | 13.96 | +3.87% | |
| 13.54 | 13.64 | 13.36 | 13.44 | -2.82% | |
| 13.78 | 14.10 | 13.63 | 13.83 | -3.56% | |
| 14.15 | 14.36 | 13.95 | 14.34 | +0.07% | |
| 14.15 | 14.38 | 13.88 | 14.33 | +1.78% | |
| 14.25 | 14.44 | 13.69 | 14.08 | -2.49% | |
| 14.54 | 14.67 | 14.28 | 14.44 | +1.91% | |
| 15.17 | 15.24 | 14.14 | 14.17 | -7.93% | |
| 15.34 | 15.64 | 15.13 | 15.39 | -1.41% | |
| 15.35 | 15.99 | 15.23 | 15.61 | +5.33% | |
| 15.16 | 15.44 | 14.78 | 14.82 | -1.79% | |
| 15.57 | 15.57 | 15.01 | 15.09 | -3.52% | |
| 15.33 | 15.67 | 15.21 | 15.64 | +3.78% | |
| 14.74 | 15.12 | 14.66 | 15.07 | -0.07% | |
| 15.04 | 15.29 | 14.92 | 15.08 | +1.34% | |
| 15.48 | 15.62 | 14.81 | 14.88 | -2.62% | |
| 15.73 | 15.80 | 14.93 | 15.28 | +3.38% | |
| 14.59 | 14.78 | 14.15 | 14.78 | +1.16% | |
| 14.53 | 14.81 | 14.45 | 14.61 | +0.14% | |
| 14.03 | 14.91 | 13.98 | 14.59 | -2.34% | |
| 14.78 | 15.28 | 14.48 | 14.94 | +3.32% | |
| 13.39 | 14.52 | 13.33 | 14.46 | +11.75% | |
| 12.87 | 13.22 | 12.74 | 12.94 | +2.86% | |
| 11.98 | 12.78 | 11.98 | 12.58 | +4.57% | |
| 12.46 | 12.92 | 11.98 | 12.03 | -7.46% | |
| 13.35 | 13.46 | 12.85 | 13.00 | +3.34% | |
| 12.47 | 12.67 | 12.15 | 12.58 | -0.47% | |
| 12.03 | 12.91 | 12.03 | 12.64 | +5.42% | |
| 12.66 | 12.73 | 11.72 | 11.99 | -3.38% | |
| 12.42 | 12.72 | 12.03 | 12.41 | -7.53% | |
| 13.91 | 14.05 | 13.37 | 13.42 | -7.13% | |
| 15.00 | 15.20 | 14.39 | 14.45 | -2.89% | |
| 14.56 | 15.06 | 14.51 | 14.88 | +2.13% | |
| 15.73 | 15.82 | 14.53 | 14.57 | -8.48% | |
| 15.95 | 16.12 | 15.32 | 15.92 | -0.81% | |
| 16.30 | 16.33 | 15.68 | 16.05 | -2.85% | |
| 16.91 | 17.04 | 16.43 | 16.52 | +0.06% | |
| 16.13 | 16.58 | 15.42 | 16.51 | -0.72% | |
| 16.11 | 16.89 | 15.76 | 16.63 | +1.28% | |
| 16.84 | 16.90 | 15.98 | 16.42 | -4.26% | |
| 17.74 | 17.75 | 16.71 | 17.15 | -0.46% | |
| 17.56 | 17.63 | 16.76 | 17.23 | -8.11% | |
| 18.90 | 18.94 | 18.12 | 18.75 | -0.05% | |
| 18.64 | 18.94 | 18.36 | 18.76 | +1.96% | |
| 18.01 | 18.47 | 17.90 | 18.40 | +1.60% | |
| 18.84 | 18.96 | 18.07 | 18.11 | -2.32% | |
| 17.33 | 18.89 | 17.26 | 18.54 | +3.87% | |
| 17.05 | 18.19 | 17.00 | 17.85 | +6.19% | |
| 17.00 | 17.65 | 16.72 | 16.81 | -1.00% | |
| 15.21 | 17.06 | 15.11 | 16.98 | +8.50% | |
| 15.40 | 15.70 | 15.08 | 15.65 | +3.92% | |
| 15.25 | 15.34 | 14.58 | 15.06 | -4.68% | |
| 15.48 | 16.00 | 15.34 | 15.80 | +4.91% | |
| 16.13 | 16.30 | 15.04 | 15.06 | -7.83% | |
| 16.28 | 16.48 | 15.82 | 16.34 | +3.09% | |
| 15.44 | 16.05 | 15.38 | 15.85 | +2.06% | |
| 14.75 | 15.59 | 14.68 | 15.53 | +6.66% | |
| 14.18 | 14.63 | 14.09 | 14.56 | +5.97% | |
| 14.64 | 14.82 | 13.73 | 13.74 | -9.84% | |
| 15.62 | 15.62 | 14.50 | 15.24 | +0.86% | |
| 15.04 | 15.23 | 14.55 | 15.11 | +6.78% | |
| 14.10 | 14.74 | 13.84 | 14.15 | -1.05% | |
| 14.46 | 15.30 | 14.12 | 14.30 | -10.68% | |
| 17.40 | 17.40 | 15.64 | 16.01 | -6.48% | |
| 17.17 | 17.20 | 16.46 | 17.12 | +1.72% | |
| 16.31 | 16.86 | 15.81 | 16.83 | +3.06% | |
| 16.54 | 17.15 | 16.26 | 16.33 | +0.86% | |
| 16.00 | 16.35 | 15.72 | 16.19 | +1.63% | |
| 14.78 | 16.03 | 14.78 | 15.93 | +7.42% | |
| 16.09 | 16.10 | 14.58 | 14.83 | -5.18% | |
| 14.75 | 15.66 | 14.75 | 15.64 | +9.83% | |
| 14.41 | 14.49 | 13.73 | 14.24 | -2.20% | |
| 14.55 | 14.84 | 14.31 | 14.56 | -0.82% | |
| 14.91 | 15.13 | 14.40 | 14.68 | +0.75% | |
| 14.70 | 15.16 | 14.47 | 14.57 | +0.90% | |
| 14.64 | 14.77 | 14.39 | 14.44 | +1.98% | |
| 14.72 | 14.81 | 13.93 | 14.16 | -3.28% | |
| 14.05 | 14.67 | 14.01 | 14.64 | +1.39% | |
| 14.11 | 14.50 | 13.81 | 14.44 | -0.41% | |
| 14.50 | 14.65 | 14.24 | 14.50 | +1.47% | |
| 13.90 | 14.67 | 13.86 | 14.29 | +4.31% | |
| 14.39 | 14.39 | 13.32 | 13.70 | -2.42% | |
| 14.07 | 14.33 | 14.00 | 14.04 | -1.13% | |
| 14.37 | 14.59 | 14.16 | 14.20 | +1.50% | |
| 14.23 | 14.37 | 13.84 | 13.99 | -5.54% | |
| 14.86 | 15.03 | 14.56 | 14.81 | +1.44% | |
| 14.88 | 14.89 | 14.41 | 14.60 | -1.95% | |
| 15.01 | 15.01 | 14.60 | 14.89 | -0.07% | |
| 14.59 | 14.97 | 14.40 | 14.90 | +5.67% | |
| 13.85 | 14.31 | 13.80 | 14.10 | +2.47% | |
| 13.84 | 14.20 | 13.66 | 13.76 | -0.94% | |
| 14.15 | 14.30 | 13.68 | 13.89 | -0.14% | |
| 14.00 | 14.27 | 13.53 | 13.91 | -0.29% | |
| 14.69 | 14.80 | 13.73 | 13.95 | -5.10% | |
| 15.00 | 15.10 | 14.39 | 14.70 | +0.14% | |
| 14.52 | 15.07 | 14.23 | 14.68 | +2.09% | |
| 14.00 | 14.49 | 13.67 | 14.38 | +2.64% | |
| 13.58 | 14.02 | 13.51 | 14.01 | +4.47% | |
| 13.95 | 13.97 | 13.41 | 13.41 | -3.66% | |
| 14.11 | 14.36 | 13.84 | 13.92 | -0.22% | |
| 13.74 | 13.98 | 13.62 | 13.95 | +1.23% | |
| 14.09 | 14.17 | 13.66 | 13.78 | -1.01% | |
| 14.01 | 14.27 | 13.53 | 13.92 | -0.78% | |
| 14.14 | 14.22 | 13.81 | 14.03 | +1.08% | |
| 13.69 | 13.94 | 13.55 | 13.88 | +2.81% | |
| 13.01 | 13.57 | 12.93 | 13.50 | +5.63% | |
| 12.72 | 12.97 | 12.58 | 12.78 | +0.31% | |
| 11.92 | 12.77 | 11.85 | 12.74 | +7.15% | |
| 12.08 | 12.15 | 11.78 | 11.89 | -1.90% | |
| 12.79 | 13.10 | 12.06 | 12.12 | -5.39% | |
| 12.85 | 12.97 | 12.40 | 12.81 | +1.67% | |
| 12.64 | 12.82 | 12.32 | 12.60 | +1.20% | |
| 12.67 | 12.83 | 12.33 | 12.45 | -2.35% | |
| 12.22 | 12.86 | 12.12 | 12.75 | -1.77% | |
| 13.23 | 13.53 | 12.88 | 12.98 | -1.22% | |
| 12.44 | 13.18 | 12.37 | 13.14 | +5.97% | |
| 12.31 | 12.45 | 12.13 | 12.40 | +1.56% | |
| 12.07 | 12.22 | 11.87 | 12.21 | +4.27% | |
| 11.56 | 11.71 | 11.34 | 11.71 | +2.63% | |
| 11.54 | 12.36 | 11.21 | 11.41 | +7.64% | |
| 10.66 | 10.68 | 10.31 | 10.60 | +2.22% | |
| 10.58 | 10.62 | 10.34 | 10.37 | -4.42% | |
| 10.96 | 11.12 | 10.78 | 10.85 | -1.09% | |
| 11.00 | 11.09 | 10.84 | 10.97 | -0.36% | |
| 10.89 | 11.19 | 10.81 | 11.01 | +0.92% | |
| 11.20 | 11.31 | 10.78 | 10.91 | +1.21% | |
| 10.31 | 10.81 | 10.24 | 10.78 | +1.89% | |
| 10.56 | 10.79 | 10.25 | 10.58 | -4.08% | |
| 11.00 | 11.23 | 10.98 | 11.03 | -1.52% | |
| 11.30 | 11.34 | 11.05 | 11.20 | +1.36% | |
| 10.61 | 11.09 | 10.53 | 11.05 | +0.36% | |
| 11.07 | 11.38 | 10.94 | 11.01 | -9.83% | |
| 12.28 | 12.44 | 12.06 | 12.21 | +1.58% | |
| 12.18 | 12.49 | 11.77 | 12.02 | -5.50% | |
| 12.81 | 12.93 | 12.51 | 12.72 | +0.71% | |
| 12.15 | 12.74 | 12.09 | 12.63 | +6.40% | |
| 11.74 | 12.16 | 11.72 | 11.87 | -2.22% | |
| 12.05 | 12.35 | 11.97 | 12.14 | +4.21% | |
| 11.76 | 11.81 | 11.43 | 11.65 | +1.48% | |
| 12.22 | 12.22 | 11.23 | 11.48 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EQX chart for longer ranges.