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 (%)
May 31, 2022 4.110 4.110 3.890 3.920 29,300 -0.28(-6.67%)
May 30, 2022 4.110 4.200 4.110 4.200 4,505 +0.10(+2.44%)
May 27, 2022 4.140 4.170 4.050 4.100 25,400 +0.02(+0.49%)
May 26, 2022 3.980 4.110 3.960 4.080 32,288 +0.12(+3.03%)
May 25, 2022 3.960 3.970 3.820 3.960 32,105 +0.02(+0.51%)
May 24, 2022 3.800 3.970 3.760 3.940 33,580 +0.10(+2.60%)
May 20, 2022 3.840 0 -0.08(-2.04%)
May 19, 2022 3.920 4.090 3.880 3.920 46,534 +0.14(+3.70%)
May 18, 2022 4.100 4.130 3.780 3.780 37,711 -0.40(-9.57%)
May 17, 2022 4.090 4.260 4.030 4.180 36,929 +0.20(+5.03%)
May 16, 2022 4.070 4.170 3.940 3.980 43,391 -0.09(-2.21%)
May 13, 2022 3.820 4.190 3.760 4.070 45,404 +0.26(+6.82%)
May 12, 2022 3.700 3.810 3.520 3.810 97,316 -0.03(-0.78%)
May 11, 2022 3.720 4.130 3.720 3.840 74,472 +0.06(+1.59%)
May 10, 2022 3.890 3.910 3.640 3.780 165,620 +0.12(+3.28%)
May 09, 2022 3.770 3.780 3.580 3.660 76,918 -0.18(-4.69%)
May 06, 2022 4.000 4.000 3.790 3.840 50,177 -0.15(-3.76%)
May 05, 2022 4.270 4.270 3.920 3.990 104,062 -0.33(-7.64%)
May 04, 2022 4.200 4.340 4.060 4.320 63,666 +0.04(+0.93%)
May 03, 2022 4.170 4.350 4.080 4.280 65,489 +0.15(+3.63%)
May 02, 2022 4.190 4.250 4.050 4.130 135,087 -0.18(-4.18%)
Apr 29, 2022 4.430 4.570 4.260 4.310 32,409 -0.13(-2.93%)
Apr 28, 2022 4.350 4.440 4.040 4.440 97,352 +0.04(+0.91%)
Apr 27, 2022 4.590 4.660 4.400 4.400 75,042 -0.08(-1.79%)
Apr 26, 2022 4.760 4.810 4.440 4.480 59,466 -0.39(-8.01%)
Apr 25, 2022 5.060 5.070 4.700 4.870 57,919 -0.29(-5.62%)
Apr 22, 2022 5.280 5.400 5.070 5.160 113,927 -0.29(-5.32%)
Apr 21, 2022 5.770 5.780 5.290 5.450 41,072 -0.32(-5.55%)
Apr 20, 2022 6.040 6.040 5.700 5.770 33,304 -0.17(-2.86%)
Apr 19, 2022 5.800 6.030 5.800 5.940 41,682 +0.02(+0.34%)
Apr 18, 2022 6.330 6.360 5.920 5.920 39,712 -0.42(-6.62%)
Apr 14, 2022 6.340 0 -0.10(-1.55%)
Apr 13, 2022 6.120 6.520 6.120 6.440 68,230 +0.42(+6.98%)
Apr 12, 2022 5.890 6.140 5.820 6.020 66,416 +0.27(+4.70%)
Apr 11, 2022 6.010 6.090 5.700 5.750 69,175 -0.19(-3.20%)
Apr 08, 2022 5.960 6.230 5.940 5.940 73,660 +0.29(+5.13%)
Apr 07, 2022 5.550 5.690 5.470 5.650 38,000 +0.13(+2.36%)
Apr 06, 2022 5.390 5.570 5.370 5.520 38,983 -0.08(-1.43%)
Apr 05, 2022 5.850 5.880 5.590 5.600 36,369 -0.17(-2.95%)
Apr 04, 2022 5.660 5.830 5.580 5.770 44,572 +0.24(+4.34%)
Apr 01, 2022 5.310 5.560 5.310 5.530 22,921 +0.16(+2.98%)
Mar 31, 2022 5.280 5.460 5.230 5.370 29,135 +0.06(+1.13%)
Mar 30, 2022 5.490 5.600 5.270 5.310 42,164 -0.20(-3.63%)
Mar 29, 2022 5.050 5.510 5.030 5.510 52,787 +0.36(+6.99%)
Mar 28, 2022 5.390 5.430 5.100 5.150 38,732 -0.28(-5.16%)
Mar 25, 2022 5.840 5.840 5.380 5.430 35,237 -0.49(-8.28%)
Mar 24, 2022 5.950 6.090 5.860 5.920 59,741 +0.14(+2.42%)
Mar 23, 2022 5.960 6.050 5.740 5.780 37,231 -0.12(-2.03%)
Mar 22, 2022 6.150 6.150 5.820 5.900 76,477 -0.35(-5.60%)
Mar 21, 2022 6.490 6.620 6.200 6.250 75,932 -0.33(-5.02%)
Mar 18, 2022 6.490 6.640 6.270 6.580 65,511 +0.03(+0.46%)
Mar 17, 2022 6.400 6.910 6.400 6.550 97,065 +0.29(+4.63%)
Mar 16, 2022 6.000 6.270 5.810 6.260 97,487 +0.26(+4.33%)
Mar 15, 2022 5.560 6.050 5.500 6.000 99,957 +0.34(+6.01%)
Mar 14, 2022 5.810 5.810 5.530 5.660 94,382 -0.24(-4.07%)
Mar 11, 2022 6.040 6.090 5.710 5.900 90,324 -0.19(-3.12%)
Mar 10, 2022 6.060 6.270 5.890 6.090 103,873 +0.08(+1.33%)
Mar 09, 2022 5.450 6.070 5.200 6.010 94,115 +0.51(+9.27%)
Mar 08, 2022 5.510 6.100 5.440 5.500 243,937 +0.14(+2.61%)
Mar 07, 2022 5.010 5.570 5.010 5.360 132,973 +0.46(+9.39%)
Mar 04, 2022 4.960 5.020 4.840 4.900 80,718 +0.04(+0.82%)
Mar 03, 2022 4.760 4.860 4.610 4.860 67,401 +0.14(+2.97%)
Mar 02, 2022 4.520 4.790 4.520 4.720 42,810 +0.02(+0.43%)
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.