Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gatos Silver Inc (TSX: GATO )

16.00 +0.32 (+2.04%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 8.220 8.340 8.050 8.050 800 -0.18(-2.19%)
Apr 27, 2023 8.100 8.290 8.050 8.230 4,601 +0.04(+0.49%)
Apr 26, 2023 8.630 8.630 8.170 8.190 3,002 -0.16(-1.92%)
Apr 25, 2023 8.290 8.350 8.120 8.350 1,600 -0.05(-0.60%)
Apr 24, 2023 8.250 8.400 8.140 8.400 1,595 -0.08(-0.94%)
Apr 21, 2023 8.800 8.800 8.270 8.480 37,580 -0.49(-5.46%)
Apr 20, 2023 8.870 9.110 8.870 8.970 1,427 +0.12(+1.36%)
Apr 19, 2023 9.000 9.130 8.840 8.850 4,890 -0.34(-3.70%)
Apr 18, 2023 9.420 9.690 9.110 9.190 3,577 -0.36(-3.77%)
Apr 17, 2023 9.480 9.630 9.450 9.550 4,820 -0.05(-0.52%)
Apr 14, 2023 9.750 9.750 9.450 9.600 5,327 -0.19(-1.94%)
Apr 13, 2023 9.930 9.930 9.630 9.790 9,005 +0.10(+1.03%)
Apr 12, 2023 9.760 9.840 9.490 9.690 6,525 +0.01(+0.10%)
Apr 11, 2023 9.000 10.00 9.000 9.680 21,016 +0.70(+7.80%)
Apr 10, 2023 9.190 9.210 8.890 8.980 12,571 -0.07(-0.77%)
Apr 06, 2023 9.050 0 +0.07(+0.78%)
Apr 05, 2023 8.490 9.040 8.490 8.980 12,363 +0.44(+5.15%)
Apr 04, 2023 9.330 9.330 7.850 8.540 29,155 -0.63(-6.87%)
Apr 03, 2023 8.820 9.230 8.510 9.170 59,560 +0.35(+3.97%)
Mar 31, 2023 8.850 9.140 8.690 8.820 57,528 -0.25(-2.76%)
Mar 30, 2023 7.600 9.160 7.590 9.070 10,982 +1.42(+18.56%)
Mar 29, 2023 7.090 7.680 7.090 7.650 8,066 +0.73(+10.55%)
Mar 28, 2023 6.590 6.970 6.420 6.920 3,300 +0.51(+7.96%)
Mar 27, 2023 6.370 6.410 6.370 6.410 397 +0.11(+1.75%)
Mar 24, 2023 6.310 6.470 6.230 6.300 800 -0.15(-2.33%)
Mar 23, 2023 6.350 6.500 6.340 6.450 1,500 +0.10(+1.57%)
Mar 22, 2023 6.440 6.520 6.350 6.350 9,270 +0.00(+0.00%)
Mar 21, 2023 6.260 6.360 6.190 6.350 110,428 -0.15(-2.31%)
Mar 20, 2023 6.700 6.700 6.370 6.500 3,027 +0.07(+1.09%)
Mar 17, 2023 6.320 6.620 6.260 6.430 3,901 +0.13(+2.06%)
Mar 16, 2023 6.200 6.300 6.200 6.300 1,101 +0.10(+1.61%)
Mar 15, 2023 6.610 6.610 6.200 6.200 400 -0.12(-1.90%)
Mar 14, 2023 6.230 6.370 6.170 6.320 1,004 +0.16(+2.60%)
Mar 13, 2023 7.030 7.120 6.160 6.160 8,186 -0.20(-3.14%)
Mar 10, 2023 6.120 6.370 6.110 6.360 2,900 +0.25(+4.09%)
Mar 09, 2023 6.110 6.110 6.110 6.110 400 +0.01(+0.16%)
Mar 08, 2023 6.240 6.240 6.100 6.100 900 -0.07(-1.13%)
Mar 07, 2023 6.040 6.170 6.010 6.170 1,400 +0.13(+2.15%)
Mar 06, 2023 6.300 6.300 6.040 6.040 6,450 -0.34(-5.33%)
Mar 03, 2023 6.200 6.380 6.150 6.380 502 +0.41(+6.87%)
Mar 01, 2023 5.970 0 +0.45(+8.15%)
Feb 28, 2023 5.510 5.620 5.510 5.520 6,605 -0.02(-0.36%)
Feb 27, 2023 5.550 5.730 5.530 5.540 11,050 -0.04(-0.72%)
Feb 24, 2023 5.990 5.990 5.540 5.580 24,235 -0.49(-8.07%)
Feb 23, 2023 6.260 6.270 5.950 6.070 7,001 -0.08(-1.30%)
Feb 22, 2023 6.040 6.240 5.950 6.150 6,950 +0.04(+0.65%)
Feb 21, 2023 6.310 6.400 6.060 6.110 9,300 -0.28(-4.38%)
Feb 17, 2023 6.390 0 -0.11(-1.69%)
Feb 16, 2023 6.120 6.550 6.120 6.500 4,200 +0.19(+3.01%)
Feb 15, 2023 6.420 6.420 6.160 6.310 6,601 -0.10(-1.56%)
Feb 14, 2023 6.310 6.410 6.200 6.410 1,400 +0.19(+3.05%)
Feb 13, 2023 6.140 6.270 6.020 6.220 20,310 -0.02(-0.32%)
Feb 10, 2023 6.040 6.300 6.040 6.240 17,262 +0.05(+0.81%)
Feb 09, 2023 6.540 6.540 6.190 6.190 14,771 -0.33(-5.06%)
Feb 08, 2023 6.590 6.640 6.520 6.520 4,800 -0.16(-2.40%)
Feb 07, 2023 6.700 6.780 6.590 6.680 3,810 +0.02(+0.30%)
Feb 06, 2023 6.700 6.760 6.660 6.660 3,710 -0.21(-3.06%)
Feb 03, 2023 6.800 6.900 6.700 6.870 5,385 -0.07(-1.01%)
Feb 02, 2023 7.300 7.300 6.880 6.940 3,700 -0.26(-3.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.