End of day Prices (full format), 150 Days for (EQN) EQUINOX RESOURCES LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
| 23
| 0
| 70.8
| 70.8
| 0.0 |
2024-Apr-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-22 Mon
| 0.21
| ###
| 0.21
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-19 Fri
| ###
| 0.23
| ###
| 0.21
| 179,924
| ###
| ###
| ###
| ### |
2024-Apr-18 Thu
| 0.22
| 0.23
| 0.22
| 0.22
| 123,826
| ###
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2024-Apr-16 Tue
| 0.225
| 0.225
| 0.225
| 0.225
| 0
|
|
|
| ### |
2024-Apr-15 Mon
| ###
| 0.225
| ###
| 0.225
|
|
| 92.5
| 92.5
| ### |
2024-Apr-12 Fri
| 0.22
| 0.225
| ###
| 0.225
| 69,542
| 7,823
| ###
| ###
| ### |
2024-Apr-11 Thu
| 0.21
| 0.22
| 0.21
| 0.22
| 27,554
| 5,924
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| 0.21
| ###
| ###
| 169,224
| ###
| 94.7
| 94.7
| 0.0 |
2024-Apr-09 Tue
| 0.22
| 0.22
| 0.2
| 0.2
|
|
| 2.9
| 2.9
| 0.0 |
2024-Apr-08 Mon
| 0.21
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2024-Apr-05 Fri
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Apr-04 Thu
| 0.22
| 0.22
| 0.22
| 0.22
| 0
|
|
|
| 0.0 |
2024-Apr-03 Wed
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| 0.23
| 0.24
| 0.22
| 0.23
|
|
| ###
| ###
| ### |
2024-Mar-28 Thu
| 0.22
| 0.22
| 0.21
| 0.21
| 28,528
| ###
| ###
| ###
| ### |
2024-Mar-27 Wed
| 0.22
| 0.225
| 0.22
| 0.225
| 7,584
| 1,687
| 83.6
| 83.6
| ### |
2024-Mar-26 Tue
| 0.23
| 0.23
| 0.22
| 0.22
| 51,528
| ###
| ###
| ###
| 0.0 |
2024-Mar-25 Mon
| ###
| 0.23
| ###
| 0.22
| 131,370
| ###
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2024-Mar-21 Thu
| 0.175
| 0.2
| 0.175
| 0.2
|
|
| 97.9
| 97.9
| 0.0 |
2024-Mar-20 Wed
| 0.21
| 0.21
| ###
| 0.175
|
|
| 0.5
| 0.5
| 0.0 |
2024-Mar-19 Tue
| 0.24
| 0.24
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2024-Mar-18 Mon
| 0.245
| 0.245
| 0.23
| 0.24
|
|
| 24.3
| 24.3
| 0.0 |
2024-Mar-15 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-11 Mon
| 0.255
| ###
| 0.245
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| 65.8
| 65.8
| 0.0 |
2024-Mar-07 Thu
| 0.25
| 0.25
| ###
| 0.25
|
|
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 0.26
| 0.26
| 0.245
| 0.26
|
|
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 0.24
| 0.255
| ###
| 0.255
| 83,389
| ###
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 0.25
| 0.25
| 0.24
| 0.24
| 90,472
| ###
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| ###
| 0.275
| ###
| ###
| 17,270
| 2,374
| 63.7
| 63.7
| 0.0 |
2024-Feb-29 Thu
| 0.25
| ###
| 0.25
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2024-Feb-28 Wed
| 0.26
| ###
| 0.25
| 0.25
|
|
| 12.1
| 12.1
| 0.0 |
2024-Feb-27 Tue
| 0.29
| 0.29
| ###
| 0.27
|
|
| 7.4
| 7.4
| ### |
2024-Feb-26 Mon
| 0.29
| ###
| 0.285
| 0.29
| 56,048
| 7,986
| ###
| ###
| ### |
2024-Feb-23 Fri
| 0.255
| 0.29
| 0.255
| 0.28
|
|
| ###
| ###
| ### |
2024-Feb-22 Thu
| 0.275
| 0.275
| 0.27
| 0.27
|
|
| 20.5
| 20.5
| ### |
2024-Feb-21 Wed
| 0.24
| ###
| 0.24
| 0.28
| 462,480
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| 0.24
| 0.245
| 0.23
| 0.245
|
|
| ###
| ###
| 0.0 |
2024-Feb-19 Mon
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| 6.2
| 6.2
| 0.0 |
2024-Feb-16 Fri
| 0.245
| 0.25
| 0.24
| 0.25
| 248,341
| 60,843
| 79.3
| 79.3
| 0.0 |
2024-Feb-15 Thu
| 0.255
| 0.26
| ###
| 0.24
| 119,272
| ###
| 6.4
| 6.4
| 0.0 |
2024-Feb-14 Wed
| 0.25
| 0.25
| 0.245
| 0.25
| 32,284
| ###
| 64.9
| 64.9
| 0.0 |
2024-Feb-13 Tue
| 0.27
| 0.27
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 0.245
| 0.28
| 0.245
| 0.25
|
|
| 85.0
| 85.0
| 0.0 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.23
| 0.24
| ###
| 0.24
| 222,528
| ###
| 90.2
| 90.2
| 0.0 |
2024-Feb-07 Wed
| ###
| 0.23
| ###
| 0.225
| 203,629
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| 0.225
| 0.23
| 0.2
| 0.21
| 409,225
| 87,983
| ###
| ###
| ### |
2024-Feb-05 Mon
| 0.23
| ###
| 0.21
| 0.225
| 80,046
| ###
| 25.6
| 25.6
| ### |
2024-Feb-02 Fri
| 0.255
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 0.26
| 0.26
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2024-Jan-31 Wed
| 0.255
| 0.255
| 0.255
| 0.255
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 0.255
| 0.28
| 0.25
| 0.28
| 303,621
| 80,459
| 96.4
| 96.4
| ### |
2024-Jan-29 Mon
| 0.275
| 0.275
| 0.25
| 0.255
|
|
| 7.9
| 7.9
| 0.0 |
2024-Jan-25 Thu
| 0.275
| 0.275
| 0.275
| 0.275
| 12,041
| ###
| ###
| ###
| ### |
2024-Jan-24 Wed
| 0.28
| ###
| 0.275
| 0.275
|
|
| 19.5
| 19.5
| ### |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
| 130,349
| 0
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 144,641
| 0
| 85.3
| 85.3
| 0.0 |
2024-Jan-17 Wed
| 0.27
| ###
| 0.27
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 0.28
| 0.28
|
|
| 7.3
| 7.3
| ### |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| 0.325
| 0.325
| ###
| ###
| 103,126
| 16,757
| 5.8
| 5.8
| 0.0 |
2024-Jan-10 Wed
| 0.325
| ###
| 0.325
| ###
| 29,171
| 4,740
| 81.0
| 81.0
| 0.0 |
2024-Jan-09 Tue
| 0.345
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| 0.345
| 0.345
| 151,279
| ###
| ###
| ###
| 0.0 |
2024-Jan-05 Fri
| 0.325
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 173,986
| 0
| 16.0
| 16.0
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 192,185
| 0
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| 0.28
| ###
| 0.28
| ###
|
|
| 94.6
| 94.6
| 0.0 |
2023-Dec-28 Thu
| 0.275
| 0.29
| 0.275
| 0.285
| 149,028
| ###
| 88.1
| 88.1
| ### |
2023-Dec-27 Wed
| 0.29
| 0.29
| 0.275
| 0.275
| 77,177
| ###
| 5.9
| 5.9
| ### |
2023-Dec-22 Fri
| ###
| ###
| 0.28
| 0.29
| 102,457
| 14,343
| 11.9
| 11.9
| ### |
2023-Dec-21 Thu
| ###
| ###
| 0.28
| 0.28
| 69,879
| 9,783
| ###
| ###
| ### |
2023-Dec-20 Wed
| 0.28
| ###
| 0.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| 0.255
| 0.27
|
|
| ###
| ###
| ### |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2023-Dec-14 Thu
| 0.26
| 0.26
| 0.26
| 0.26
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 0.25
| 0.25
| 0.245
| 0.245
| 33,870
| 8,382
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| 0.255
| 0.255
| 0.24
| 0.24
|
|
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 0.25
| 0.255
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| 0.275
| 0.275
| 0.25
| 0.26
|
|
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| 0.27
| 0.275
| 0.27
| 0.275
| 19,124
| ###
| 81.4
| 81.4
| ### |
2023-Dec-06 Wed
| 0.29
| 0.29
| 0.27
| 0.27
| 54,944
| 15,384
| ###
| ###
| ### |
2023-Dec-05 Tue
| 0.285
| ###
| 0.28
| 0.29
| 230,042
| ###
| ###
| ###
| ### |
2023-Dec-04 Mon
| ###
| ###
| 0.285
| 0.285
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| 0.29
| ###
| 0.29
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| 0.29
| ###
| 321,989
| 46,688
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| 0.325
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-28 Tue
| ###
| 0.4
| 0.27
| ###
| 2,051,925
| ###
| 97.9
| 97.9
| 0.0 |
2023-Nov-27 Mon
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2023-Nov-24 Fri
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2023-Nov-23 Thu
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2023-Nov-22 Wed
| 0.25
| 0.25
| 0.25
| 0.25
| 0
|
|
|
| 0.0 |
2023-Nov-21 Tue
| 0.255
| ###
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| 0.25
| 0.21
| 0.25
|
|
| 99.0
| 99.0
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| 0.185
| ###
| 952,043
| ###
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-15 Wed
| 0.2
| 0.2
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 0.185
| 0.185
| 0.185
| 0.185
|
|
| 77.6
| 77.6
| ### |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 17,054
| 0
| 68.8
| 68.8
| 0.0 |
2023-Nov-09 Thu
| ###
| 0.185
| ###
| ###
| 129,443
| 11,973
| 93.4
| 93.4
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 22,374
| 0
| 97.9
| 97.9
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 85,374
| 0
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 14,244
| 0
| 69.7
| 69.7
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-27 Fri
| 0.175
| ###
| 0.175
| ###
| 244,025
| 21,352
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| 0.175
| 0.175
| 0.175
| 0.175
| 17,057
| 2,984
| 72.2
| 72.2
| 0.0 |
2023-Oct-25 Wed
| ###
| 0.175
| ###
| 0.175
| 42,988
| ###
| 86.1
| 86.1
| 0.0 |
2023-Oct-24 Tue
| ###
| ###
| ###
| ###
| 104,924
| 0
| 67.4
| 67.4
| 0.0 |
2023-Oct-23 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2023-Oct-20 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 55,176
| 9,655
| ###
| ###
| 0.0 |
2023-Oct-19 Thu
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 68,170
| 0
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 17,647
| 0
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 62.7
| 62.7
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 0.175
| 0.175
| 128,149
| ###
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2023-Oct-02 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2023-Sep-28 Thu
| 0.185
| 0.185
| 0.175
| 0.175
| 112,686
| 20,283
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 68.1
| 68.1
| 0.0 |
2023-Sep-26 Tue
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2023-Sep-25 Mon
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 66.4
| 66.4
| 0.0 |
2023-Sep-22 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| 0.185
| 0.175
| ###
|
|
| 74.4
| 74.4
| 0.0 |
|