Register for streaming realtime charts, analysis tools, and prices.
EQX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17 2024 | 6.15 | -0.15 | -2.30% | 6.29 | 6.2995 | 6.10 | 2,502,030 |
| Sep 16 2024 | 6.295 | -0.02 | -0.24% | 6.37 | 6.37 | 6.22 | 2,977,578 |
| Sep 13 2024 | 6.31 | 0.09 | 1.45% | 6.33 | 6.39 | 6.215 | 4,425,084 |
| Sep 12 2024 | 6.22 | 0.57 | 10.09% | 5.78 | 6.28 | 5.78 | 5,409,154 |
| Sep 11 2024 | 5.65 | 0.26 | 4.82% | 5.39 | 5.675 | 5.335 | 2,866,226 |
| Sep 10 2024 | 5.39 | 0.12 | 2.28% | 5.28 | 5.39 | 5.18 | 1,612,875 |
| Sep 09 2024 | 5.27 | 0.06 | 1.15% | 5.20 | 5.3188 | 5.20 | 1,552,245 |
| Sep 06 2024 | 5.21 | -0.26 | -4.75% | 5.46 | 5.46 | 5.18 | 3,155,075 |
| Sep 05 2024 | 5.47 | 0.07 | 1.30% | 5.47 | 5.56 | 5.44 | 1,929,877 |
| Sep 04 2024 | 5.40 | -0.02 | -0.37% | 5.34 | 5.515 | 5.32 | 2,252,727 |
| Sep 03 2024 | 5.42 | -0.25 | -4.41% | 5.60 | 5.61 | 5.36 | 4,851,136 |
| Aug 30 2024 | 5.67 | -0.08 | -1.39% | 5.73 | 5.80 | 5.63 | 1,472,977 |
| Aug 29 2024 | 5.75 | 0.17 | 3.05% | 5.62 | 5.765 | 5.60 | 1,659,747 |
| Aug 28 2024 | 5.58 | -0.16 | -2.79% | 5.64 | 5.675 | 5.535 | 2,649,739 |
| Aug 27 2024 | 5.74 | -0.16 | -2.71% | 5.84 | 5.88 | 5.70 | 1,947,372 |
| Aug 26 2024 | 5.90 | -0.03 | -0.51% | 5.94 | 6.02 | 5.86 | 1,715,161 |
| Aug 23 2024 | 5.93 | 0.13 | 2.24% | 5.81 | 5.99 | 5.77 | 3,608,530 |
| Aug 22 2024 | 5.80 | -0.17 | -2.85% | 5.86 | 5.8853 | 5.60 | 2,834,536 |
| Aug 21 2024 | 5.97 | 0.29 | 5.11% | 5.68 | 6.00 | 5.555 | 3,629,096 |
| Aug 20 2024 | 5.68 | -0.01 | -0.18% | 5.79 | 5.83 | 5.62 | 3,007,812 |
| Aug 19 2024 | 5.69 | 0.26 | 4.79% | 5.40 | 5.70 | 5.385 | 2,392,387 |
| Aug 16 2024 | 5.43 | 0.21 | 4.02% | 5.30 | 5.45 | 5.29 | 2,708,170 |
| Aug 15 2024 | 5.22 | 0.10 | 1.95% | 5.17 | 5.28 | 5.045 | 2,535,262 |
| Aug 14 2024 | 5.12 | -0.03 | -0.58% | 5.15 | 5.20 | 5.04 | 2,115,556 |
| Aug 13 2024 | 5.15 | 0.02 | 0.39% | 5.11 | 5.21 | 5.07 | 1,953,790 |
| Aug 12 2024 | 5.13 | 0.15 | 3.01% | 5.08 | 5.19 | 5.01 | 2,636,305 |
| Aug 09 2024 | 4.98 | 0.32 | 6.87% | 4.67 | 5.04 | 4.67 | 4,106,362 |
| Aug 08 2024 | 4.66 | -0.21 | -4.31% | 4.76 | 4.79 | 4.48 | 7,100,389 |
| Aug 07 2024 | 4.87 | -0.19 | -3.75% | 5.12 | 5.22 | 4.84 | 4,432,310 |
| Aug 06 2024 | 5.06 | 0.03 | 0.60% | 5.02 | 5.11 | 4.89 | 2,455,987 |
| Aug 05 2024 | 5.03 | -0.15 | -2.90% | 4.93 | 5.07 | 4.69 | 3,873,152 |
| Aug 02 2024 | 5.18 | -0.25 | -4.60% | 5.53 | 5.565 | 5.13 | 2,634,106 |
| Aug 01 2024 | 5.43 | -0.19 | -3.38% | 5.60 | 5.62 | 5.32 | 2,431,350 |
| Jul 31 2024 | 5.62 | 0.22 | 4.07% | 5.51 | 5.66 | 5.48 | 2,097,219 |
| Jul 30 2024 | 5.40 | -0.10 | -1.82% | 5.50 | 5.58 | 5.36 | 1,501,939 |
| Jul 29 2024 | 5.50 | 0.10 | 1.85% | 5.44 | 5.50 | 5.35 | 1,269,284 |
| Jul 26 2024 | 5.40 | 0.03 | 0.56% | 5.45 | 5.48 | 5.33 | 2,054,285 |
| Jul 25 2024 | 5.37 | -0.10 | -1.83% | 5.38 | 5.42 | 5.225 | 2,800,081 |
| Jul 24 2024 | 5.47 | -0.06 | -1.08% | 5.57 | 5.70 | 5.47 | 2,080,804 |
| Jul 23 2024 | 5.53 | 0.02 | 0.36% | 5.49 | 5.57 | 5.48 | 1,271,620 |
| Jul 22 2024 | 5.51 | -0.04 | -0.72% | 5.55 | 5.62 | 5.50 | 1,590,130 |
| Jul 19 2024 | 5.55 | -0.04 | -0.72% | 5.48 | 5.645 | 5.42 | 2,070,144 |
| Jul 18 2024 | 5.59 | -0.18 | -3.12% | 5.78 | 5.81 | 5.57 | 3,297,099 |
| Jul 17 2024 | 5.77 | -0.35 | -5.72% | 6.14 | 6.16 | 5.74 | 6,083,878 |
| Jul 16 2024 | 6.12 | 0.18 | 3.03% | 5.99 | 6.13 | 5.96 | 2,488,178 |
| Jul 15 2024 | 5.94 | -0.05 | -0.83% | 6.01 | 6.055 | 5.90 | 1,598,689 |
| Jul 12 2024 | 5.99 | 0.01 | 0.17% | 5.93 | 6.03 | 5.89 | 2,839,564 |
| Jul 11 2024 | 5.98 | 0.07 | 1.18% | 6.02 | 6.05 | 5.90 | 4,226,991 |
| Jul 10 2024 | 5.91 | 0.10 | 1.72% | 5.86 | 6.00 | 5.85 | 2,762,941 |
| Jul 09 2024 | 5.81 | 0.04 | 0.69% | 5.74 | 5.84 | 5.64 | 1,537,553 |
| Jul 08 2024 | 5.77 | -0.05 | -0.86% | 5.74 | 5.855 | 5.68 | 2,186,306 |
| Jul 05 2024 | 5.82 | 0.36 | 6.59% | 5.51 | 5.825 | 5.51 | 2,618,139 |
| Jul 03 2024 | 5.46 | 0.23 | 4.40% | 5.29 | 5.50 | 5.29 | 1,503,124 |
| Jul 02 2024 | 5.23 | 0.02 | 0.38% | 5.21 | 5.27 | 5.11 | 1,967,669 |
| Jul 01 2024 | 5.21 | -0.06 | -1.14% | 5.27 | 5.37 | 5.18 | 1,162,748 |
| Jun 28 2024 | 5.27 | 0.00 | 0.00% | 5.27 | 5.27 | 5.27 | 0 |
| Jun 27 2024 | 5.27 | 0.03 | 0.57% | 5.31 | 5.355 | 5.24 | 1,448,456 |
| Jun 26 2024 | 5.24 | -0.01 | -0.19% | 5.15 | 5.275 | 5.15 | 1,450,415 |
| Jun 25 2024 | 5.25 | -0.03 | -0.57% | 5.26 | 5.33 | 5.22 | 1,533,853 |
| Jun 24 2024 | 5.28 | -0.03 | -0.56% | 5.35 | 5.41 | 5.28 | 1,858,659 |
| Jun 21 2024 | 5.31 | -0.21 | -3.80% | 5.50 | 5.51 | 5.31 | 4,625,885 |
| Jun 20 2024 | 5.52 | 0.18 | 3.37% | 5.38 | 5.555 | 5.37 | 3,167,861 |
