Equinox Gold Corp. (1LRC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2,153 |
| 07 May 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 06 May 2024 | 5.05 | 5.19 | 5.05 | 5.19 | 5.19 | 2,153 |
| 03 May 2024 | 5.05 | 5.18 | 5.05 | 5.18 | 5.18 | 100 |
| 02 May 2024 | 5.01 | 5.13 | 5.01 | 5.07 | 5.07 | 100 |
| 30 Apr 2024 | 5.19 | 5.19 | 5.09 | 5.09 | 5.09 | 1 |
| 29 Apr 2024 | 5.11 | 5.30 | 5.11 | 5.30 | 5.30 | 124 |
| 26 Apr 2024 | 5.03 | 5.03 | 4.89 | 4.93 | 4.93 | 3,900 |
| 25 Apr 2024 | 4.83 | 4.95 | 4.83 | 4.94 | 4.94 | 1,941 |
| 24 Apr 2024 | 5.19 | 5.29 | 4.79 | 4.92 | 4.92 | 6,190 |
| 23 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| 22 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 2,000 |
| 19 Apr 2024 | 5.56 | 5.56 | 5.36 | 5.41 | 5.41 | 1,435 |
| 18 Apr 2024 | 5.47 | 5.59 | 5.47 | 5.55 | 5.55 | 1,381 |
| 17 Apr 2024 | 5.39 | 5.42 | 5.39 | 5.42 | 5.42 | 1 |
| 16 Apr 2024 | 5.43 | 5.47 | 5.30 | 5.47 | 5.47 | 1,271 |
| 15 Apr 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| 12 Apr 2024 | 5.74 | 6.00 | 5.74 | 6.00 | 6.00 | 2,000 |
| 11 Apr 2024 | 5.62 | 5.62 | 5.51 | 5.51 | 5.51 | 335 |
| 10 Apr 2024 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | 3,464 |
| 09 Apr 2024 | 5.67 | 5.81 | 5.67 | 5.74 | 5.74 | 6,501 |
| 08 Apr 2024 | 5.90 | 5.99 | 5.54 | 5.54 | 5.54 | 5,440 |
| 05 Apr 2024 | 5.60 | 5.86 | 5.60 | 5.86 | 5.86 | 400 |
| 04 Apr 2024 | 5.99 | 5.99 | 5.84 | 5.84 | 5.84 | 830 |
| 03 Apr 2024 | 5.80 | 5.94 | 5.80 | 5.94 | 5.94 | 3,220 |
| 02 Apr 2024 | 5.73 | 5.84 | 5.60 | 5.83 | 5.83 | 8,582 |
| 28 Mar 2024 | 5.16 | 5.69 | 5.16 | 5.69 | 5.69 | 370 |
| 27 Mar 2024 | 5.03 | 5.03 | 4.91 | 4.91 | 4.91 | 380 |
| 26 Mar 2024 | 4.97 | 5.12 | 4.97 | 5.12 | 5.12 | 100 |
| 25 Mar 2024 | 4.88 | 5.21 | 4.88 | 5.07 | 5.07 | 4,220 |
| 22 Mar 2024 | 4.87 | 4.93 | 4.87 | 4.93 | 4.93 | 1,000 |
| 21 Mar 2024 | 4.95 | 4.97 | 4.95 | 4.95 | 4.95 | 2,300 |
| 20 Mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 590 |
| 19 Mar 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 18 Mar 2024 | 4.67 | 4.81 | 4.67 | 4.77 | 4.77 | 5,790 |
| 15 Mar 2024 | 4.57 | 4.60 | 4.57 | 4.59 | 4.59 | 1,591 |
| 14 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 13 Mar 2024 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - |
| 12 Mar 2024 | 4.39 | 4.53 | 4.39 | 4.53 | 4.53 | 112 |
| 11 Mar 2024 | 4.34 | 4.45 | 4.34 | 4.41 | 4.41 | 5,670 |
| 08 Mar 2024 | 4.32 | 4.32 | 4.16 | 4.16 | 4.16 | 240 |
| 07 Mar 2024 | 4.20 | 4.28 | 4.20 | 4.28 | 4.28 | 1,200 |
| 06 Mar 2024 | 4.16 | 4.16 | 4.11 | 4.11 | 4.11 | - |
| 05 Mar 2024 | 4.15 | 4.39 | 4.14 | 4.16 | 4.16 | 2,443 |
| 04 Mar 2024 | 3.98 | 4.18 | 3.98 | 4.18 | 4.18 | 2,080 |
| 01 Mar 2024 | 3.70 | 3.94 | 3.70 | 3.94 | 3.94 | 300 |
| 29 Feb 2024 | 3.62 | 3.77 | 3.61 | 3.77 | 3.77 | 2,640 |
| 28 Feb 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 27 Feb 2024 | 3.73 | 3.81 | 3.67 | 3.71 | 3.71 | 4,370 |
| 26 Feb 2024 | 3.84 | 3.84 | 3.70 | 3.70 | 3.70 | 6,820 |
| 23 Feb 2024 | 3.76 | 3.85 | 3.65 | 3.85 | 3.85 | 1,100 |
| 22 Feb 2024 | 4.10 | 4.20 | 3.81 | 3.85 | 3.85 | 26,931 |
| 21 Feb 2024 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| 20 Feb 2024 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 4,083 |
| 19 Feb 2024 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - |
| 16 Feb 2024 | 4.19 | 4.32 | 4.19 | 4.20 | 4.20 | 1,491 |
| 15 Feb 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| 14 Feb 2024 | 3.97 | 3.98 | 3.96 | 3.98 | 3.98 | - |
| 13 Feb 2024 | 4.01 | 4.14 | 4.01 | 4.01 | 4.01 | 371 |
| 12 Feb 2024 | 3.92 | 4.03 | 3.92 | 4.03 | 4.03 | 1,000 |
| 09 Feb 2024 | 3.97 | 4.16 | 3.97 | 4.05 | 4.05 | 925 |
| 08 Feb 2024 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 1,700 |
| 07 Feb 2024 | 4.09 | 4.09 | 4.05 | 4.05 | 4.05 | 4 |
| 06 Feb 2024 | 4.00 | 4.16 | 4.00 | 4.16 | 4.16 | 1,700 |
| 05 Feb 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| 02 Feb 2024 | 4.14 | 4.14 | 4.07 | 4.07 | 4.07 | 300 |
| 01 Feb 2024 | 4.01 | 4.26 | 4.01 | 4.07 | 4.07 | 525 |
| 31 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 30 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 29 Jan 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 26 Jan 2024 | 3.95 | 3.99 | 3.95 | 3.99 | 3.99 | 196 |
| 25 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 24 Jan 2024 | 4.06 | 4.06 | 3.99 | 3.99 | 3.99 | 1,000 |
| 23 Jan 2024 | 4.00 | 4.14 | 4.00 | 4.14 | 4.14 | 150 |
| 22 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 19 Jan 2024 | 4.02 | 4.20 | 4.02 | 4.11 | 4.11 | 1,165 |
| 18 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 17 Jan 2024 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | 35 |
| 16 Jan 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| 15 Jan 2024 | 4.18 | 4.18 | 4.13 | 4.13 | 4.13 | 875 |
| 12 Jan 2024 | 4.08 | 4.32 | 4.08 | 4.32 | 4.32 | - |
| 11 Jan 2024 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 250 |
| 10 Jan 2024 | 4.02 | 4.11 | 4.02 | 4.11 | 4.11 | - |
| 09 Jan 2024 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - |
| 08 Jan 2024 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | - |
| 05 Jan 2024 | 4.09 | 4.11 | 4.09 | 4.11 | 4.11 | 100 |
| 04 Jan 2024 | 4.10 | 4.43 | 4.10 | 4.28 | 4.28 | 930 |
| 03 Jan 2024 | 4.22 | 4.23 | 4.09 | 4.23 | 4.23 | 750 |
| 02 Jan 2024 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1,550 |
| 29 Dec 2023 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| 28 Dec 2023 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | - |
| 27 Dec 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 22 Dec 2023 | 4.48 | 4.63 | 4.48 | 4.63 | 4.63 | 1,467 |
| 21 Dec 2023 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 393 |
| 20 Dec 2023 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 19 Dec 2023 | 4.25 | 4.50 | 4.25 | 4.50 | 4.50 | 983 |
| 18 Dec 2023 | 4.19 | 4.41 | 4.16 | 4.41 | 4.41 | 750 |
| 15 Dec 2023 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 2,600 |
| 14 Dec 2023 | 4.59 | 4.70 | 4.40 | 4.40 | 4.40 | 1,415 |
| 13 Dec 2023 | 4.36 | 4.36 | 4.11 | 4.30 | 4.30 | 150 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.