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

Gatos Silver Inc (TSX: GATO )

15.68 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Jul 31, 2023 6.730 6.920 6.730 6.810 863 +0.18(+2.71%)
Jul 28, 2023 6.630 6.650 6.600 6.630 800 +0.12(+1.84%)
Jul 27, 2023 6.480 6.540 6.420 6.510 4,400 -0.24(-3.56%)
Jul 26, 2023 6.600 6.750 6.560 6.750 1,800 +0.19(+2.90%)
Jul 25, 2023 6.400 6.610 6.380 6.560 5,400 +0.24(+3.80%)
Jul 24, 2023 6.310 6.380 6.300 6.320 4,025 +0.10(+1.61%)
Jul 21, 2023 6.260 6.260 6.180 6.220 1,540 -0.27(-4.16%)
Jul 20, 2023 6.420 6.490 6.420 6.490 300 +0.06(+0.93%)
Jul 19, 2023 6.430 6.510 6.390 6.430 1,900 -0.02(-0.31%)
Jul 18, 2023 6.280 6.450 6.280 6.450 700 +0.15(+2.38%)
Jul 17, 2023 6.110 6.300 6.110 6.300 684 -0.04(-0.63%)
Jul 14, 2023 6.320 6.340 6.320 6.340 800 -0.05(-0.78%)
Jul 13, 2023 6.320 6.580 6.320 6.390 1,840 +0.10(+1.59%)
Jul 12, 2023 5.800 6.290 5.800 6.290 2,200 +0.64(+11.33%)
Jul 11, 2023 5.860 5.860 5.640 5.650 2,050 -0.21(-3.58%)
Jul 10, 2023 5.710 5.860 5.710 5.860 800 +0.30(+5.40%)
Jul 07, 2023 5.600 5.650 5.550 5.560 4,400 -0.03(-0.54%)
Jul 06, 2023 5.310 5.590 5.310 5.590 3,720 +0.11(+2.01%)
Jul 05, 2023 5.500 5.550 5.480 5.480 700 -0.06(-1.08%)
Jul 04, 2023 5.640 5.640 5.540 5.540 300 +0.55(+11.02%)
Jun 30, 2023 4.990 0 -0.20(-3.85%)
Jun 29, 2023 4.850 5.190 4.850 5.190 1,147 +0.30(+6.13%)
Jun 28, 2023 5.050 5.050 4.880 4.890 567 -0.36(-6.86%)
Jun 27, 2023 5.110 5.250 5.090 5.250 2,100 +0.19(+3.75%)
Jun 26, 2023 5.000 5.070 4.970 5.060 2,749 +0.26(+5.42%)
Jun 23, 2023 4.970 4.970 4.800 4.800 400 -0.17(-3.42%)
Jun 22, 2023 4.950 4.970 4.950 4.970 423 -0.05(-1.00%)
Jun 21, 2023 5.110 5.120 5.000 5.020 8,900 -0.16(-3.09%)
Jun 20, 2023 5.220 5.220 5.180 5.180 800 -0.20(-3.72%)
Jun 16, 2023 5.380 0 +0.10(+1.89%)
Jun 15, 2023 5.280 5.330 5.170 5.280 6,500 -0.08(-1.49%)
Jun 14, 2023 5.550 5.570 5.330 5.360 3,400 -0.08(-1.47%)
Jun 13, 2023 5.690 5.690 5.420 5.440 8,000 -0.06(-1.09%)
Jun 12, 2023 5.710 5.710 5.460 5.500 4,642 -0.34(-5.82%)
Jun 09, 2023 5.820 5.850 5.750 5.840 700 -0.16(-2.67%)
Jun 08, 2023 6.140 6.140 5.980 6.000 2,061 -0.05(-0.83%)
Jun 07, 2023 6.260 6.290 6.000 6.050 1,900 -0.07(-1.14%)
Jun 06, 2023 6.080 6.120 6.080 6.120 700 -0.06(-0.97%)
Jun 05, 2023 6.030 6.300 6.030 6.180 25,041 +0.13(+2.15%)
Jun 02, 2023 6.380 6.380 6.050 6.050 3,025 -0.32(-5.02%)
Jun 01, 2023 6.430 6.430 6.370 6.370 300 +0.26(+4.26%)
May 31, 2023 6.140 6.340 6.110 6.110 1,301 -0.03(-0.49%)
May 30, 2023 6.260 6.280 6.120 6.140 1,665 -0.51(-7.67%)
May 29, 2023 6.700 6.700 6.650 6.650 400 +0.08(+1.22%)
May 26, 2023 6.720 6.720 6.570 6.570 735 -0.06(-0.90%)
May 25, 2023 6.770 6.810 6.560 6.630 1,300 -0.30(-4.33%)
May 24, 2023 6.860 6.940 6.830 6.930 3,100 -0.16(-2.26%)
May 23, 2023 6.970 7.090 6.870 7.090 4,200 -0.01(-0.14%)
May 19, 2023 7.100 0 -0.01(-0.14%)
May 18, 2023 6.970 7.170 6.970 7.110 1,508 -0.03(-0.42%)
May 17, 2023 7.130 7.200 7.080 7.140 2,287 -0.11(-1.52%)
May 16, 2023 7.170 7.430 7.170 7.250 1,500 -0.25(-3.33%)
May 15, 2023 7.470 7.500 7.470 7.500 905 +0.17(+2.32%)
May 12, 2023 7.590 7.590 7.330 7.330 500 -0.34(-4.43%)
May 11, 2023 7.980 7.980 7.670 7.670 638 -0.55(-6.69%)
May 10, 2023 8.380 8.380 8.220 8.220 300 -0.14(-1.67%)
May 09, 2023 8.370 8.370 8.360 8.360 300 +0.08(+0.97%)
May 08, 2023 8.430 8.430 8.270 8.280 1,147 -0.11(-1.31%)
May 05, 2023 8.230 8.480 8.050 8.390 2,243 -0.19(-2.21%)
May 04, 2023 8.930 8.930 8.580 8.580 900 -0.05(-0.58%)
May 03, 2023 8.600 8.730 8.600 8.630 1,200 -0.07(-0.80%)
May 02, 2023 8.110 8.720 8.070 8.700 3,400 +0.51(+6.23%)
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.