Equinox Gold Corp. Common Sharesのデータ

Equinox Gold Corp. Common Sharesの基本情報

名前 Equinox Gold Corp. Common Shares
ティッカー EQX
国 Canada
上場年 nan
セクター Basic Industries

Equinox Gold Corp. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 9.82 9.41 9.51 9.43 1495200.0 9.43
2021-02-12 9.79 9.45 9.58 9.63 947200.0 9.63
2021-02-11 10.0 9.58 9.91 9.58 992500.0 9.58
2021-02-10 10.19 9.82 10.16 9.84 1291600.0 9.84
2021-02-09 10.22 9.9 10.2 10.07 1159600.0 10.07
2021-02-08 10.26 9.98 10.1 10.14 1279400.0 10.14
2021-02-05 9.98 9.65 9.8 9.96 1100500.0 9.96
2021-02-04 9.7 9.38 9.62 9.62 1919800.0 9.62
2021-02-03 9.73 9.54 9.58 9.58 654900.0 9.58
2021-02-02 9.86 9.43 9.51 9.57 1143000.0 9.57
2021-02-01 10.1 9.6 9.88 9.77 1305800.0 9.77
2021-01-29 10.08 9.51 10.0 9.57 1329100.0 9.57
2021-01-28 10.02 9.47 9.61 9.65 1584200.0 9.65
2021-01-27 9.97 9.37 9.9 9.39 1612400.0 9.39
2021-01-26 10.17 10.0 10.08 10.03 1132600.0 10.03
2021-01-25 10.23 9.91 10.16 10.08 954400.0 10.08
2021-01-22 10.26 10.0 10.1 10.1 820000.0 10.1
2021-01-21 10.56 10.16 10.56 10.32 676400.0 10.32
2021-01-20 10.59 10.25 10.3 10.52 998200.0 10.52
2021-01-19 10.24 10.06 10.07 10.16 974900.0 10.16
2021-01-15 10.46 10.02 10.46 10.04 1873200.0 10.04
2021-01-14 10.58 10.29 10.29 10.48 682400.0 10.48
2021-01-13 10.53 10.25 10.51 10.29 698900.0 10.29
2021-01-12 10.65 10.26 10.65 10.47 880100.0 10.47
2021-01-11 10.77 10.43 10.52 10.65 1062500.0 10.65
2021-01-08 10.86 10.43 10.83 10.7 2257000.0 10.7
2021-01-07 11.19 10.83 11.05 11.09 925200.0 11.09
2021-01-06 11.23 10.77 11.11 11.0 1300000.0 11.0
2021-01-05 11.24 10.9 11.21 11.17 1249200.0 11.17
2021-01-04 11.16 10.64 10.8 11.1 1864600.0 11.1
2020-12-31 10.53 10.3 10.48 10.34 810000.0 10.34
2020-12-30 10.46 10.26 10.31 10.46 1035900.0 10.46
2020-12-29 10.43 10.13 10.36 10.31 1177500.0 10.31
2020-12-28 10.68 10.25 10.5 10.28 779800.0 10.28
2020-12-24 10.48 10.28 10.37 10.39 343200.0 10.39
2020-12-23 10.53 10.22 10.36 10.36 858900.0 10.36
2020-12-22 10.43 10.02 10.41 10.1 1336400.0 10.1
2020-12-21 10.56 10.16 10.16 10.33 1519700.0 10.33
2020-12-18 10.66 10.24 10.6 10.26 2038800.0 10.26
2020-12-17 10.64 10.26 10.4 10.62 2033500.0 10.62
2020-12-16 10.4 9.64 10.31 10.08 2695900.0 10.08
2020-12-15 10.36 10.01 10.01 10.35 842600.0 10.35
2020-12-14 10.07 9.82 9.83 9.86 749000.0 9.86
2020-12-11 10.11 9.82 10.06 9.92 645800.0 9.92
2020-12-10 10.4 9.97 10.14 10.11 842100.0 10.11
2020-12-09 10.33 9.91 10.3 10.1 1129600.0 10.1
2020-12-08 10.7 10.34 10.7 10.44 685800.0 10.44
2020-12-07 10.58 10.05 10.07 10.53 1443400.0 10.53
2020-12-04 10.3 10.08 10.25 10.11 787700.0 10.11
2020-12-03 10.55 10.16 10.51 10.28 1179500.0 10.28
2020-12-02 10.65 10.37 10.49 10.48 2372000.0 10.48
2020-12-01 10.41 10.05 10.2 10.34 956900.0 10.34
2020-11-30 9.92 9.61 9.83 9.92 919800.0 9.92
2020-11-27 9.86 9.54 9.68 9.83 697500.0 9.83
2020-11-25 9.95 9.72 9.81 9.79 1212300.0 9.79
2020-11-24 9.82 9.38 9.51 9.63 1500100.0 9.63
2020-11-23 10.1 9.71 10.05 9.82 1509600.0 9.82
2020-11-20 10.37 10.07 10.26 10.08 1048400.0 10.08
2020-11-19 10.19 9.85 9.9 10.09 1198300.0 10.09
2020-11-18 10.59 10.01 10.59 10.01 1041000.0 10.01
2020-11-17 10.69 10.37 10.38 10.52 1129500.0 10.52
2020-11-16 10.57 10.24 10.55 10.39 1280600.0 10.39
2020-11-13 10.77 10.34 10.77 10.43 916100.0 10.43
2020-11-12 10.43 10.07 10.14 10.25 1088600.0 10.25
2020-11-11 10.18 9.93 10.12 10.02 1098100.0 10.02
2020-11-10 10.87 9.93 10.8 9.95 2439500.0 9.95
2020-11-09 11.0 10.51 10.9 10.66 2363300.0 10.66
2020-11-06 11.84 11.43 11.82 11.52 1175600.0 11.52
2020-11-05 11.78 11.03 11.03 11.69 1741900.0 11.69
2020-11-04 11.1 10.58 11.1 10.68 966600.0 10.68
2020-11-03 11.19 10.66 10.93 11.04 1195100.0 11.04
2020-11-02 10.88 10.49 10.77 10.69 1372700.0 10.69
2020-10-30 10.98 10.45 10.77 10.65 972400.0 10.65
2020-10-29 10.85 10.58 10.6 10.68 806700.0 10.68
2020-10-28 11.46 10.64 11.46 10.68 1532600.0 10.68
2020-10-27 11.74 11.44 11.54 11.72 710000.0 11.72
2020-10-26 12.2 11.49 11.81 11.54 1203700.0 11.54
2020-10-23 12.17 11.8 12.14 11.97 568200.0 11.97
2020-10-22 12.38 12.03 12.23 12.18 798100.0 12.18
2020-10-21 12.75 12.4 12.62 12.41 638600.0 12.41
2020-10-20 12.99 12.21 12.99 12.48 885200.0 12.48
2020-10-19 12.99 12.47 12.92 12.47 761900.0 12.47
2020-10-16 13.07 12.76 12.97 12.78 731700.0 12.78
2020-10-15 12.91 12.69 12.77 12.88 517000.0 12.88
2020-10-14 13.01 12.8 12.97 12.97 699400.0 12.97
2020-10-13 12.89 12.46 12.78 12.88 741500.0 12.88
2020-10-12 12.93 12.58 12.89 12.78 510700.0 12.78
2020-10-09 12.87 12.12 12.12 12.87 1217400.0 12.87
2020-10-08 12.04 11.75 11.75 11.96 647700.0 11.96
2020-10-07 11.91 11.58 11.79 11.63 557500.0 11.63
2020-10-06 12.23 11.61 12.12 11.66 827000.0 11.66
2020-10-05 12.22 11.87 11.88 12.03 877200.0 12.03
2020-10-02 11.89 11.65 11.77 11.85 570100.0 11.85
2020-10-01 12.06 11.73 11.86 11.84 1090200.0 11.84
2020-09-30 11.88 11.53 11.64 11.71 603900.0 11.71
2020-09-29 11.94 11.68 11.87 11.78 907700.0 11.78
2020-09-28 11.89 11.43 11.63 11.8 1143100.0 11.8
2020-09-25 11.76 11.32 11.43 11.63 947500.0 11.63
2020-09-24 11.68 11.02 11.03 11.63 1960900.0 11.63
2020-09-23 11.9 11.06 11.9 11.18 1794300.0 11.18
2020-09-22 12.41 11.82 12.4 12.07 1560400.0 12.07
2020-09-21 12.65 11.75 11.91 12.34 2510700.0 12.34
2020-09-18 13.29 12.1 12.85 12.1 6989000.0 12.1
2020-09-17 12.99 12.5 12.51 12.83 995700.0 12.83
2020-09-16 13.09 12.57 12.86 12.85 1147600.0 12.85
2020-09-15 12.89 12.32 12.85 12.7 1603300.0 12.7
2020-09-14 12.64 11.64 11.66 12.57 2365400.0 12.57
2020-09-11 11.94 11.44 11.68 11.54 882700.0 11.54
2020-09-10 12.07 11.62 11.95 11.65 1189000.0 11.65
2020-09-09 11.99 11.62 11.62 11.82 925600.0 11.82
2020-09-08 11.94 11.02 11.57 11.59 3149100.0 11.59
2020-09-04 12.54 11.47 12.34 12.0 3238500.0 12.0
2020-09-03 12.82 12.21 12.77 12.74 1479700.0 12.74
2020-09-02 12.99 12.44 12.96 12.98 1230600.0 12.98
2020-09-01 13.39 12.84 13.39 13.17 995100.0 13.17
2020-08-31 13.3 12.96 13.0 13.14 1289800.0 13.14
2020-08-28 12.98 12.68 12.75 12.97 1014700.0 12.97
2020-08-27 13.11 12.08 13.02 12.59 2018400.0 12.59
2020-08-26 12.99 12.34 12.46 12.91 1676700.0 12.91
2020-08-25 12.65 12.09 12.49 12.43 1403600.0 12.43
2020-08-24 12.91 12.3 12.76 12.5 1775900.0 12.5
2020-08-21 13.19 12.64 13.12 12.7 1390500.0 12.7
2020-08-20 13.44 13.03 13.18 13.27 1657300.0 13.27
2020-08-19 13.48 13.08 13.43 13.23 1804500.0 13.23
2020-08-18 13.66 13.02 13.6 13.36 1961100.0 13.36
2020-08-17 13.33 12.58 12.73 13.33 1782600.0 13.33
2020-08-14 12.29 11.9 12.2 12.24 955200.0 12.24
2020-08-13 12.52 12.12 12.44 12.25 1682900.0 12.25
2020-08-12 12.59 11.93 11.95 12.03 2518600.0 12.03
2020-08-11 12.2 11.56 11.9 11.67 2845700.0 11.67
2020-08-10 12.65 12.18 12.2 12.32 1626100.0 12.32
2020-08-07 12.44 12.05 12.34 12.27 1258500.0 12.27
2020-08-06 12.56 12.28 12.5 12.48 1837700.0 12.48
2020-08-05 12.65 12.34 12.4 12.43 2683200.0 12.43
2020-08-04 12.22 11.71 11.83 12.2 2536600.0 12.2
2020-08-03 12.18 11.66 12.05 12.04 1419700.0 12.04
2020-07-31 12.15 11.61 12.14 11.97 2115900.0 11.97
2020-07-30 11.83 11.26 11.7 11.52 1666300.0 11.52
2020-07-29 12.18 11.67 12.05 11.91 1645900.0 11.91
2020-07-28 12.15 11.88 12.01 11.93 1467200.0 11.93
2020-07-27 12.35 11.9 12.0 12.13 2387900.0 12.13
2020-07-24 11.68 11.44 11.45 11.51 1373600.0 11.51
2020-07-23 11.87 11.2 11.7 11.26 2081100.0 11.26
2020-07-22 11.95 11.1 11.24 11.67 2550400.0 11.67
2020-07-21 11.45 10.93 11.32 11.09 2492600.0 11.09
2020-07-20 11.61 11.22 11.37 11.22 1650400.0 11.22
2020-07-17 11.36 10.95 11.02 11.26 806100.0 11.26
2020-07-16 11.2 10.88 10.88 11.0 777200.0 11.0
2020-07-15 11.3 10.98 11.21 11.2 948200.0 11.2
2020-07-14 11.36 10.75 10.75 11.32 1371500.0 11.32
2020-07-13 11.83 11.0 11.75 11.0 1781000.0 11.0
2020-07-10 11.69 11.35 11.56 11.54 1292400.0 11.54
2020-07-09 11.8 11.22 11.68 11.63 1440400.0 11.63
2020-07-08 11.77 11.36 11.5 11.56 1810000.0 11.56
2020-07-07 11.42 11.14 11.2 11.35 1077100.0 11.35
2020-07-06 11.33 10.88 11.13 11.31 1650400.0 11.31
2020-07-02 11.31 10.76 11.25 10.79 2227900.0 10.79
2020-07-01 11.45 10.9 11.22 11.35 1358700.0 11.35
2020-06-30 11.4 10.93 11.04 11.22 1368900.0 11.22
2020-06-29 11.16 10.77 11.11 11.16 876700.0 11.16
2020-06-26 11.11 10.73 10.89 11.01 966000.0 11.01
2020-06-25 11.16 10.69 10.8 10.96 1376000.0 10.96
2020-06-24 11.36 10.51 11.36 10.75 1646000.0 10.75
2020-06-23 11.34 10.69 10.8 11.2 1723300.0 11.2
2020-06-22 10.84 10.44 10.5 10.64 2316100.0 10.64
2020-06-19 10.64 10.13 10.55 10.16 3626400.0 10.16
2020-06-18 10.39 10.15 10.35 10.27 859900.0 10.27
2020-06-17 10.5 10.29 10.44 10.42 1042200.0 10.42
2020-06-16 10.8 10.26 10.76 10.35 1385500.0 10.35
2020-06-15 10.53 9.44 10.0 10.49 2581800.0 10.49
2020-06-12 10.33 9.75 10.09 9.96 1694800.0 9.96
2020-06-11 10.78 9.74 10.25 9.96 1953000.0 9.96
2020-06-10 10.39 9.74 10.32 10.33 2316000.0 10.33
2020-06-09 10.18 9.86 10.14 10.01 1205200.0 10.01
2020-06-08 10.04 9.63 9.8 10.02 1406500.0 10.02
2020-06-05 9.7 8.91 9.04 9.69 2326300.0 9.69
2020-06-04 9.56 9.2 9.2 9.55 1919500.0 9.55
2020-06-03 9.32 8.82 9.22 9.06 1598300.0 9.06
2020-06-02 10.14 9.35 10.14 9.37 2079200.0 9.37
2020-06-01 9.73 9.13 9.31 9.73 1442400.0 9.73
2020-05-29 9.22 8.97 9.19 9.22 1552000.0 9.22
2020-05-28 9.27 8.77 9.1 9.05 1983000.0 9.05
2020-05-27 9.1 8.44 8.47 9.1 1828000.0 9.1
2020-05-26 9.05 8.59 8.92 8.65 1364200.0 8.65
2020-05-22 9.2 8.85 8.92 8.92 1312700.0 8.92
2020-05-21 8.95 8.65 8.94 8.87 1127400.0 8.87
2020-05-20 9.47 8.95 9.44 9.07 2143700.0 9.07
2020-05-19 9.17 8.58 8.67 9.08 3516100.0 9.08
2020-05-18 8.8 8.16 8.73 8.48 2519100.0 8.48
2020-05-15 8.75 8.42 8.7 8.46 2624300.0 8.46
2020-05-14 8.53 8.33 8.45 8.41 1798600.0 8.41
2020-05-13 8.79 8.17 8.7 8.35 1615100.0 8.35
2020-05-12 8.89 8.47 8.55 8.55 1554700.0 8.55
2020-05-11 8.99 8.44 8.86 8.52 1569800.0 8.52
2020-05-08 9.13 8.78 9.11 8.85 1055600.0 8.85
2020-05-07 9.18 8.83 8.96 9.07 1750200.0 9.07
2020-05-06 8.93 8.69 8.87 8.85 1480300.0 8.85
2020-05-05 9.12 8.81 9.08 8.96 1278900.0 8.96
2020-05-04 9.06 8.57 8.77 9.03 1719300.0 9.03
2020-05-01 8.62 8.2 8.2 8.62 1462100.0 8.62
2020-04-30 8.78 8.33 8.75 8.37 1486600.0 8.37
2020-04-29 8.74 8.37 8.5 8.74 2353400.0 8.74
2020-04-28 8.45 8.13 8.43 8.45 1686200.0 8.45
2020-04-27 8.41 8.01 8.36 8.38 1363600.0 8.38
2020-04-24 8.44 7.98 8.31 8.3 1620300.0 8.3
2020-04-23 8.48 8.04 8.1 8.14 1942400.0 8.14
2020-04-22 8.03 7.51 7.52 7.91 2294000.0 7.91
2020-04-21 7.42 6.91 7.01 7.39 1915400.0 7.39
2020-04-20 7.63 7.15 7.4 7.25 1918900.0 7.25
2020-04-17 7.79 7.37 7.73 7.4 16961200.0 7.4
2020-04-16 7.85 7.6 7.6 7.78 2637000.0 7.78
2020-04-15 7.73 7.28 7.42 7.58 2577000.0 7.58
2020-04-14 8.05 7.31 7.85 7.54 3198400.0 7.54
2020-04-13 7.68 7.07 7.37 7.59 5115600.0 7.59
2020-04-09 8.05 7.46 7.59 7.78 2763500.0 7.78
2020-04-08 7.47 7.05 7.1 7.34 1139400.0 7.34
2020-04-07 7.23 7.02 7.22 7.17 1838900.0 7.17
2020-04-06 7.29 6.9 7.0 7.13 1739100.0 7.13
2020-04-03 7.45 6.85 7.45 6.88 1419500.0 6.88
2020-04-02 7.46 7.0 7.19 7.32 1340400.0 7.32
2020-04-01 7.07 6.58 6.79 7.0 1160000.0 7.0
2020-03-31 6.88 6.25 6.39 6.63 1055300.0 6.63
2020-03-30 6.84 6.16 6.51 6.45 1049500.0 6.45
2020-03-27 6.93 6.43 6.77 6.54 855500.0 6.54
2020-03-26 7.6 6.8 7.5 6.86 986600.0 6.86
2020-03-25 7.61 6.88 7.25 7.2 897700.0 7.2
2020-03-24 7.57 6.51 7.02 7.22 1476600.0 7.22
2020-03-23 6.63 5.87 6.4 6.37 1200400.0 6.37
2020-03-20 6.99 5.91 5.91 6.15 1753000.0 6.15
2020-03-19 6.08 4.63 5.34 5.72 1785900.0 5.72
2020-03-18 5.85 5.2 5.55 5.53 1442000.0 5.53
2020-03-17 6.9 5.7 6.57 5.88 2233600.0 5.88
2020-03-16 6.88 5.2 5.49 6.62 2658700.0 6.62
2020-03-13 6.16 5.4 5.74 5.75 1326700.0 5.75
2020-03-12 6.23 5.06 5.71 5.86 2202300.0 5.86
2020-03-11 7.81 6.5 7.81 6.62 1208200.0 6.62
2020-03-10 7.97 7.0 7.95 7.7 736800.0 7.7
2020-03-09 8.64 7.36 8.64 7.72 531600.0 7.72
2020-03-06 9.09 8.33 9.0 8.75 708500.0 8.75
2020-03-05 9.0 8.43 8.54 8.99 629000.0 8.99
2020-03-04 8.47 8.11 8.35 8.4 338300.0 8.4
2020-03-03 8.64 7.89 7.96 8.11 943300.0 8.11
2020-03-02 8.12 7.44 7.7 7.72 861900.0 7.72
2020-02-28 7.6 6.72 7.5 7.3 1300900.0 7.3
2020-02-27 9.06 7.81 9.05 8.08 803500.0 8.08
2020-02-26 9.28 8.68 8.7 8.98 543700.0 8.98
2020-02-25 9.72 8.72 9.6 8.81 795100.0 8.81
2020-02-24 10.3 9.55 10.3 9.59 716300.0 9.59
2020-02-21 9.85 9.57 9.61 9.7 706200.0 9.7
2020-02-20 9.87 9.17 9.73 9.49 652500.0 9.49
2020-02-19 9.65 9.36 9.5 9.63 583700.0 9.63
2020-02-18 9.36 8.93 9.06 9.32 487300.0 9.32