Equinox Gold Corp (EQX)

EQX
🏛️ 캐나다 →
15.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 6.53 6.57 6.42 6.44 0.3M
2023-12-28 6.77 6.81 6.58 6.58 0.2M
2023-12-27 6.75 6.90 6.71 6.82 0.2M
2023-12-22 6.81 6.88 6.73 6.77 0.5M
2023-12-21 6.66 6.77 6.65 6.73 0.3M
2023-12-20 6.79 6.80 6.60 6.60 0.4M
2023-12-19 6.43 6.79 6.34 6.79 0.5M
2023-12-18 6.35 6.41 6.28 6.37 0.3M
2023-12-15 6.51 6.54 6.28 6.34 0.8M
2023-12-14 6.72 6.84 6.47 6.54 0.8M
2023-12-13 6.19 6.63 6.06 6.63 0.6M
2023-12-12 6.73 6.80 6.09 6.22 1.0M
2023-12-11 6.75 6.76 6.60 6.70 0.3M
2023-12-08 6.98 7.02 6.76 6.88 0.4M
2023-12-07 7.24 7.25 7.02 7.13 0.2M
2023-12-06 7.26 7.29 7.06 7.20 0.4M
2023-12-05 7.29 7.30 7.08 7.16 0.6M
2023-12-04 7.48 7.50 7.25 7.34 0.4M
2023-12-01 7.42 7.54 7.29 7.54 0.4M
2023-11-30 7.29 7.50 7.22 7.43 0.5M
2023-11-29 7.23 7.39 7.17 7.38 0.5M
2023-11-28 7.00 7.27 6.88 7.27 0.6M
2023-11-27 6.84 7.02 6.78 6.95 0.5M
2023-11-24 6.72 6.82 6.70 6.70 0.2M
2023-11-23 6.61 6.66 6.58 6.63 0.0M
2023-11-22 6.76 6.80 6.59 6.65 0.2M
2023-11-21 6.62 6.86 6.62 6.77 0.4M
2023-11-20 6.40 6.54 6.35 6.54 0.1M
2023-11-17 6.58 6.63 6.41 6.42 0.3M
2023-11-16 6.44 6.67 6.43 6.56 0.4M
2023-11-15 6.52 6.55 6.35 6.38 0.3M
2023-11-14 6.39 6.50 6.33 6.47 0.4M
2023-11-13 6.28 6.39 6.20 6.21 0.3M
2023-11-10 6.29 6.36 6.25 6.31 0.2M
2023-11-09 6.34 6.50 6.21 6.39 0.3M
2023-11-08 6.50 6.61 6.27 6.29 0.3M
2023-11-07 6.50 6.59 6.31 6.53 0.4M
2023-11-06 6.65 6.71 6.58 6.62 0.3M
2023-11-03 6.28 6.75 6.23 6.67 0.7M
2023-11-02 6.28 6.28 6.10 6.23 0.5M
2023-11-01 6.20 6.31 6.04 6.29 0.6M
2023-10-31 6.21 6.30 6.06 6.07 0.5M
2023-10-30 6.42 6.47 6.19 6.23 0.3M
2023-10-27 6.25 6.39 6.11 6.39 0.4M
2023-10-26 6.26 6.28 6.08 6.27 0.4M
2023-10-25 6.38 6.48 6.22 6.24 0.4M
2023-10-24 6.19 6.42 6.19 6.39 0.3M
2023-10-23 6.20 6.34 5.97 6.27 0.4M
2023-10-20 6.31 6.48 6.26 6.27 0.4M
2023-10-19 6.24 6.36 6.11 6.31 0.3M
2023-10-18 6.30 6.36 6.11 6.23 0.8M
2023-10-17 6.01 6.17 6.01 6.16 0.6M
2023-10-16 5.98 6.08 5.92 6.03 0.3M
2023-10-13 5.94 6.04 5.84 6.02 0.8M
2023-10-12 5.81 5.92 5.66 5.66 0.3M
2023-10-11 5.87 5.99 5.80 5.82 0.6M
2023-10-10 5.74 5.88 5.74 5.81 0.4M
2023-10-06 5.62 5.75 5.58 5.73 0.2M
2023-10-05 5.63 5.69 5.53 5.65 0.2M
2023-10-04 5.81 5.81 5.59 5.63 0.4M
2023-10-03 5.53 5.82 5.47 5.77 0.4M
2023-10-02 5.64 5.67 5.46 5.59 0.5M
2023-09-29 5.85 5.87 5.68 5.71 0.5M
2023-09-28 5.53 5.76 5.48 5.75 0.8M
2023-09-27 5.65 5.66 5.41 5.53 0.7M
2023-09-26 5.83 5.85 5.67 5.68 0.5M
2023-09-25 5.94 5.99 5.77 5.87 0.8M
2023-09-22 6.06 6.15 5.92 5.96 0.5M
2023-09-21 5.75 6.02 5.69 6.00 0.7M
2023-09-20 5.73 6.04 5.72 5.92 1.6M
2023-09-19 6.05 6.05 5.66 5.69 2.7M
2023-09-18 6.98 7.14 6.85 7.11 0.2M
2023-09-15 6.80 7.04 6.77 6.98 0.6M
2023-09-14 6.60 6.84 6.51 6.71 0.2M
2023-09-13 6.57 6.67 6.48 6.57 0.3M
2023-09-12 6.36 6.69 6.32 6.59 0.2M
2023-09-11 6.37 6.51 6.34 6.45 0.3M
2023-09-08 6.30 6.44 6.26 6.32 0.4M
2023-09-07 6.33 6.36 6.27 6.32 0.2M
2023-09-06 6.41 6.55 6.30 6.34 0.3M
2023-09-05 6.57 6.66 6.32 6.42 0.4M
2023-09-01 6.91 6.96 6.67 6.70 0.2M
2023-08-31 6.94 6.96 6.78 6.81 0.3M
2023-08-30 7.07 7.15 6.91 6.94 0.3M
2023-08-29 6.88 7.05 6.87 7.05 0.4M
2023-08-28 6.57 6.92 6.57 6.92 0.3M
2023-08-25 6.69 6.73 6.53 6.60 0.3M
2023-08-24 6.62 6.90 6.55 6.68 0.8M
2023-08-23 6.36 6.68 6.30 6.68 0.6M
2023-08-22 6.21 6.25 6.09 6.25 0.2M
2023-08-21 6.13 6.25 6.08 6.21 0.2M
2023-08-18 6.02 6.20 6.00 6.16 0.3M
2023-08-17 6.14 6.14 5.97 6.00 0.2M
2023-08-16 6.17 6.18 5.99 6.00 0.4M
2023-08-15 6.35 6.37 6.16 6.20 0.4M
2023-08-14 6.58 6.58 6.38 6.38 0.2M
2023-08-11 6.49 6.64 6.43 6.62 0.2M
2023-08-10 6.52 6.61 6.38 6.55 0.3M
2023-08-09 6.55 6.60 6.48 6.54 0.2M
2023-08-08 6.46 6.59 6.38 6.54 0.4M
2023-08-04 6.61 6.83 6.61 6.73 0.6M
2023-08-03 6.44 6.96 6.34 6.59 0.5M
2023-08-02 6.59 6.60 6.30 6.36 0.4M
2023-08-01 6.80 6.87 6.51 6.60 0.4M
2023-07-31 6.66 7.01 6.66 6.92 0.5M
2023-07-28 6.48 6.76 6.46 6.68 0.7M
2023-07-27 6.72 6.72 6.39 6.40 0.7M
2023-07-26 6.81 6.86 6.65 6.78 0.6M
2023-07-25 6.62 6.84 6.61 6.79 0.2M
2023-07-24 6.71 6.76 6.60 6.61 0.3M
2023-07-21 6.76 6.95 6.67 6.70 0.3M
2023-07-20 6.99 7.08 6.75 6.75 1.2M
2023-07-19 7.11 7.18 6.92 7.05 0.7M
2023-07-18 7.05 7.22 6.96 7.12 1.3M
2023-07-17 6.81 6.94 6.74 6.94 0.3M
2023-07-14 6.85 7.00 6.82 6.92 0.3M
2023-07-13 6.95 7.01 6.80 6.87 0.5M
2023-07-12 6.56 6.95 6.56 6.93 0.5M
2023-07-11 6.56 6.67 6.37 6.44 0.3M
2023-07-10 6.23 6.54 6.16 6.51 0.5M
2023-07-07 6.00 6.32 6.00 6.27 0.5M
2023-07-06 6.05 6.08 5.92 5.95 0.6M
2023-07-05 6.50 6.50 6.10 6.12 1.1M
2023-07-04 6.13 6.69 6.11 6.51 0.6M
2023-06-30 5.90 6.10 5.89 6.07 0.3M
2023-06-29 5.85 5.92 5.75 5.89 0.3M
2023-06-28 5.93 6.04 5.84 5.90 0.3M
2023-06-27 6.14 6.17 5.89 5.96 0.3M
2023-06-26 6.08 6.24 6.02 6.14 0.3M
2023-06-23 6.00 6.20 5.95 6.07 0.4M
2023-06-22 5.76 5.93 5.72 5.92 0.3M
2023-06-21 5.76 5.91 5.68 5.86 0.4M
2023-06-20 6.04 6.07 5.80 5.81 0.4M
2023-06-19 6.10 6.14 6.07 6.12 0.1M
2023-06-16 6.12 6.30 6.02 6.19 0.7M
2023-06-15 6.12 6.16 5.96 6.08 0.6M
2023-06-14 6.28 6.33 6.09 6.21 0.3M
2023-06-13 6.42 6.47 6.19 6.21 0.3M
2023-06-12 6.37 6.39 6.22 6.35 0.2M
2023-06-09 6.51 6.55 6.32 6.38 0.2M
2023-06-08 6.44 6.65 6.44 6.52 0.2M
2023-06-07 6.57 6.73 6.33 6.34 0.3M
2023-06-06 6.52 6.59 6.46 6.57 0.3M
2023-06-05 6.36 6.59 6.34 6.54 0.4M
2023-06-02 6.62 6.64 6.40 6.47 0.4M
2023-06-01 6.40 6.74 6.40 6.62 0.4M
2023-05-31 6.17 6.44 6.17 6.37 0.8M
2023-05-30 6.24 6.24 6.02 6.16 0.4M
2023-05-29 6.03 6.20 6.03 6.20 0.6M
2023-05-26 6.12 6.19 6.06 6.07 1.4M
2023-05-25 6.32 6.32 5.97 5.98 0.7M
2023-05-24 6.48 6.51 6.33 6.35 0.6M
2023-05-23 6.52 6.60 6.44 6.47 0.5M
2023-05-19 6.55 6.83 6.48 6.62 0.9M
2023-05-18 6.71 6.71 6.39 6.52 1.2M
2023-05-17 6.88 6.88 6.77 6.84 0.2M
2023-05-16 7.18 7.18 6.72 6.88 0.5M
2023-05-15 7.18 7.47 7.18 7.26 0.4M
2023-05-12 7.04 7.26 7.01 7.22 0.6M
2023-05-11 7.45 7.49 7.01 7.10 0.8M
2023-05-10 7.78 7.80 7.38 7.50 0.4M
2023-05-09 7.59 7.81 7.54 7.76 0.3M
2023-05-08 7.60 7.69 7.50 7.65 0.3M
2023-05-05 7.25 7.67 7.11 7.59 1.0M
2023-05-04 7.66 7.89 7.48 7.57 1.5M
2023-05-03 7.01 7.68 6.93 7.54 2.1M
2023-05-02 6.54 6.89 6.49 6.86 0.5M
2023-05-01 6.81 6.94 6.51 6.53 0.8M
2023-04-28 6.73 6.91 6.70 6.73 0.5M
2023-04-27 6.73 6.76 6.56 6.74 0.5M
2023-04-26 6.85 6.93 6.72 6.72 0.4M
2023-04-25 6.80 6.85 6.69 6.81 0.3M
2023-04-24 6.77 6.91 6.73 6.88 0.3M
2023-04-21 6.88 6.91 6.68 6.79 0.6M
2023-04-20 6.99 7.09 6.90 6.91 0.6M
2023-04-19 6.92 7.05 6.81 6.98 0.6M
2023-04-18 7.10 7.35 7.06 7.15 0.6M
2023-04-17 7.20 7.27 7.09 7.13 0.6M
2023-04-14 7.41 7.49 7.10 7.26 1.0M
2023-04-13 7.80 7.80 7.50 7.56 0.9M
2023-04-12 7.75 7.86 7.57 7.66 0.6M
2023-04-11 7.51 7.70 7.51 7.55 0.9M
2023-04-10 7.31 7.44 7.25 7.44 0.4M
2023-04-06 7.48 7.51 7.21 7.44 0.5M
2023-04-05 7.57 7.62 7.38 7.50 1.0M
2023-04-04 7.09 7.59 7.09 7.48 0.8M
2023-04-03 6.86 7.13 6.86 7.10 0.7M
2023-03-31 7.29 7.29 6.93 6.94 0.7M
2023-03-30 7.13 7.26 7.03 7.26 0.9M
2023-03-29 7.01 7.19 7.00 7.08 1.0M
2023-03-28 6.69 6.99 6.55 6.94 0.9M
2023-03-27 6.30 6.57 6.24 6.53 0.5M
2023-03-24 6.52 6.62 6.38 6.49 0.7M
2023-03-23 6.39 6.46 6.19 6.41 0.9M
2023-03-22 5.99 6.42 5.91 6.28 0.8M
2023-03-21 6.02 6.04 5.79 6.00 0.9M
2023-03-20 6.38 6.41 6.05 6.23 1.0M
2023-03-17 5.82 6.30 5.68 6.22 1.9M
2023-03-16 5.69 5.73 5.53 5.67 0.6M
2023-03-15 5.90 6.04 5.55 5.67 1.0M
2023-03-14 5.56 5.80 5.43 5.72 0.8M
2023-03-13 5.33 5.68 5.29 5.58 1.4M
2023-03-10 5.00 5.19 4.97 5.02 0.7M
2023-03-09 4.83 4.97 4.82 4.91 1.0M
2023-03-08 4.82 4.89 4.73 4.77 0.4M
2023-03-07 5.05 5.05 4.82 4.84 0.5M
2023-03-06 5.22 5.26 5.08 5.13 0.3M
2023-03-03 5.26 5.41 5.22 5.30 0.4M
2023-03-02 5.10 5.19 5.04 5.15 0.7M
2023-03-01 4.99 5.25 4.99 5.21 0.7M
2023-02-28 4.83 4.97 4.75 4.95 0.7M
2023-02-27 4.71 4.87 4.68 4.82 0.5M
2023-02-24 4.69 4.72 4.61 4.69 1.0M
2023-02-23 4.95 5.00 4.70 4.75 1.3M
2023-02-22 4.77 5.25 4.77 4.95 1.9M
2023-02-21 4.99 5.06 4.75 4.78 1.5M
2023-02-17 4.94 5.06 4.84 4.99 0.6M
2023-02-16 4.85 5.10 4.81 5.00 0.7M
2023-02-15 4.89 4.96 4.80 4.90 0.9M
2023-02-14 5.10 5.14 4.97 5.02 0.8M
2023-02-13 5.23 5.27 5.11 5.14 0.6M
2023-02-10 5.34 5.35 5.16 5.24 0.9M
2023-02-09 5.76 5.82 5.30 5.38 0.6M
2023-02-08 5.66 5.76 5.54 5.65 0.4M
2023-02-07 5.50 5.70 5.46 5.61 0.7M
2023-02-06 5.58 5.71 5.47 5.51 0.9M
2023-02-03 5.81 5.92 5.52 5.57 1.7M
2023-02-02 6.36 6.40 5.86 5.93 0.8M
2023-02-01 6.06 6.39 5.94 6.28 0.8M
2023-01-31 6.02 6.15 5.98 6.09 0.5M
2023-01-30 6.03 6.13 6.01 6.05 0.6M
2023-01-27 6.32 6.34 6.03 6.07 0.5M
2023-01-26 6.50 6.51 6.20 6.34 0.6M
2023-01-25 6.18 6.50 6.05 6.48 0.6M
2023-01-24 5.94 6.38 5.94 6.25 0.9M
2023-01-23 5.83 6.01 5.78 5.98 0.6M
2023-01-20 5.84 5.96 5.79 5.92 0.7M
2023-01-19 5.43 5.97 5.39 5.93 1.3M
2023-01-18 5.54 5.65 5.40 5.43 0.5M
2023-01-17 5.49 5.54 5.31 5.39 0.6M
2023-01-16 5.51 5.53 5.45 5.50 0.3M
2023-01-13 5.34 5.66 5.33 5.59 0.9M
2023-01-12 5.54 5.55 5.34 5.37 0.9M
2023-01-11 5.69 5.69 5.29 5.44 1.4M
2023-01-10 5.33 5.73 5.26 5.73 1.2M
2023-01-09 5.45 5.49 5.28 5.28 0.6M
2023-01-06 5.45 5.45 5.28 5.37 0.8M
2023-01-05 5.23 5.37 5.12 5.33 0.8M
2023-01-04 5.10 5.41 4.99 5.35 2.0M
2023-01-03 4.61 4.99 4.54 4.88 1.3M