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

Gatos Silver Inc (TSX: GATO )

16.91 +0.23 (+1.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2022 4.570 4.570 4.470 4.470 508 -0.11(-2.40%)
Oct 28, 2022 4.610 4.610 4.500 4.580 2,092 -0.18(-3.78%)
Oct 27, 2022 5.160 5.160 4.710 4.760 4,231 -0.35(-6.85%)
Oct 26, 2022 5.010 5.160 5.010 5.110 9,233 +0.32(+6.68%)
Oct 25, 2022 4.870 5.000 4.760 4.790 5,160 +0.05(+1.05%)
Oct 24, 2022 4.620 4.750 4.620 4.740 3,155 +0.05(+1.07%)
Oct 21, 2022 4.460 4.710 4.450 4.690 1,500 +0.22(+4.92%)
Oct 20, 2022 4.610 4.630 4.430 4.470 3,864 +0.11(+2.52%)
Oct 19, 2022 4.520 4.530 4.310 4.360 7,855 -0.35(-7.43%)
Oct 18, 2022 4.660 4.750 4.580 4.710 3,400 +0.17(+3.74%)
Oct 17, 2022 4.500 4.620 4.470 4.540 1,915 +0.22(+5.09%)
Oct 14, 2022 4.740 4.740 4.290 4.320 8,741 -0.46(-9.62%)
Oct 13, 2022 4.460 4.790 4.280 4.780 33,424 +0.09(+1.92%)
Oct 12, 2022 3.900 4.720 3.900 4.690 57,338 +1.11(+31.01%)
Oct 11, 2022 3.810 4.090 3.570 3.580 40,539 -0.32(-8.21%)
Oct 07, 2022 3.900 0 -0.43(-9.93%)
Oct 06, 2022 4.430 4.430 4.280 4.330 1,855 -0.01(-0.23%)
Oct 05, 2022 4.150 4.340 4.080 4.340 15,425 +0.02(+0.46%)
Oct 04, 2022 4.520 4.520 4.150 4.320 19,680 +0.18(+4.35%)
Oct 03, 2022 3.910 4.460 3.910 4.140 28,976 +0.44(+11.89%)
Sep 30, 2022 3.500 3.740 3.490 3.700 87,950 +0.20(+5.71%)
Sep 29, 2022 3.290 3.500 3.290 3.500 14,883 +0.03(+0.86%)
Sep 28, 2022 3.280 3.480 3.280 3.470 6,683 +0.29(+9.12%)
Sep 27, 2022 3.250 3.310 3.170 3.180 4,700 +0.12(+3.92%)
Sep 26, 2022 3.120 3.310 3.060 3.060 7,430 -0.15(-4.67%)
Sep 23, 2022 3.300 3.300 3.150 3.210 9,759 -0.15(-4.46%)
Sep 22, 2022 3.360 3.360 3.360 3.360 800 -0.10(-2.89%)
Sep 21, 2022 3.420 3.540 3.410 3.460 11,781 +0.07(+2.06%)
Sep 20, 2022 3.370 3.440 3.320 3.390 11,173 -0.08(-2.31%)
Sep 19, 2022 3.500 3.510 3.470 3.470 3,325 +0.02(+0.58%)
Sep 16, 2022 3.320 3.480 3.300 3.450 7,345 +0.02(+0.58%)
Sep 15, 2022 3.400 3.510 3.310 3.430 16,885 -0.01(-0.29%)
Sep 14, 2022 3.500 3.530 3.400 3.440 60,670 -0.11(-3.10%)
Sep 13, 2022 3.650 3.700 3.540 3.550 33,224 -0.27(-7.07%)
Sep 12, 2022 3.650 3.880 3.650 3.820 16,675 +0.19(+5.23%)
Sep 09, 2022 3.530 3.650 3.530 3.630 15,471 +0.02(+0.55%)
Sep 08, 2022 3.600 3.720 3.560 3.610 9,242 -0.11(-2.96%)
Sep 07, 2022 3.580 3.740 3.550 3.720 12,069 +0.09(+2.48%)
Sep 06, 2022 3.660 3.670 3.600 3.630 7,607 -0.10(-2.68%)
Sep 02, 2022 3.730 0 +0.06(+1.63%)
Sep 01, 2022 3.800 3.820 3.650 3.670 5,315 -0.34(-8.48%)
Aug 31, 2022 3.980 4.020 3.960 4.010 656 -0.04(-0.99%)
Aug 30, 2022 4.020 4.120 4.020 4.050 1,800 +0.03(+0.75%)
Aug 29, 2022 4.220 4.350 3.980 4.020 9,239 -0.26(-6.07%)
Aug 26, 2022 4.490 4.490 4.110 4.280 7,492 -0.23(-5.10%)
Aug 25, 2022 4.750 4.780 4.510 4.510 7,900 -0.24(-5.05%)
Aug 24, 2022 4.600 4.750 4.540 4.750 9,400 +0.19(+4.17%)
Aug 23, 2022 4.630 4.740 4.510 4.560 5,400 +0.08(+1.79%)
Aug 22, 2022 4.420 4.480 4.420 4.480 201 -0.01(-0.22%)
Aug 19, 2022 4.590 4.630 4.440 4.490 10,953 -0.24(-5.07%)
Aug 18, 2022 4.780 4.830 4.710 4.730 1,900 -0.05(-1.05%)
Aug 17, 2022 5.010 5.010 4.780 4.780 8,456 -0.42(-8.08%)
Aug 16, 2022 5.280 5.280 5.180 5.200 1,002 -0.27(-4.94%)
Aug 15, 2022 5.350 5.550 5.330 5.470 1,800 -0.01(-0.18%)
Aug 12, 2022 5.290 5.520 5.250 5.480 9,250 +0.42(+8.30%)
Aug 11, 2022 5.470 5.470 5.030 5.060 5,475 -0.50(-8.99%)
Aug 10, 2022 5.550 5.670 5.440 5.560 10,469 -0.04(-0.71%)
Aug 09, 2022 5.570 5.650 5.360 5.600 7,543 -0.03(-0.53%)
Aug 08, 2022 5.660 5.670 5.600 5.630 5,450 +0.14(+2.55%)
Aug 05, 2022 5.330 5.490 5.210 5.490 3,758 +0.00(+0.00%)
Aug 04, 2022 5.130 5.580 5.130 5.490 13,876 +0.45(+8.93%)
Aug 03, 2022 4.710 5.040 4.680 5.040 20,154 +0.37(+7.92%)
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.