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

Gatos Silver Inc (TSX: GATO )

15.96 +0.28 (+1.79%)
Streaming Delayed Price Updated: 1:05 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 (%)
Oct 31, 2023 6.890 6.890 6.700 6.700 1,400 -0.36(-5.10%)
Oct 30, 2023 6.910 7.060 6.910 7.060 1,100 +0.09(+1.29%)
Oct 27, 2023 6.740 6.970 6.740 6.970 300 +0.46(+7.07%)
Oct 26, 2023 6.510 6.510 6.510 6.510 100 -0.43(-6.20%)
Oct 25, 2023 6.940 6.940 6.940 6.940 200 -0.04(-0.57%)
Oct 24, 2023 6.510 6.980 6.510 6.980 1,300 +0.15(+2.20%)
Oct 23, 2023 6.750 6.930 6.750 6.830 1,201 -0.18(-2.57%)
Oct 20, 2023 7.000 7.010 6.920 7.010 1,400 +0.11(+1.59%)
Oct 19, 2023 6.790 6.900 6.790 6.900 694 -0.04(-0.58%)
Oct 18, 2023 7.210 7.210 6.940 6.940 1,328 -0.12(-1.70%)
Oct 17, 2023 6.860 7.060 6.860 7.060 550 +0.12(+1.73%)
Oct 16, 2023 6.800 6.940 6.800 6.940 717 +0.09(+1.31%)
Oct 13, 2023 6.470 6.850 6.470 6.850 900 +0.54(+8.56%)
Oct 12, 2023 6.380 6.380 6.300 6.310 555 -0.36(-5.40%)
Oct 11, 2023 6.870 6.930 6.670 6.670 300 +0.00(+0.00%)
Oct 10, 2023 6.660 6.680 6.660 6.670 1,007 +0.09(+1.37%)
Oct 06, 2023 6.580 0 +0.03(+0.46%)
Oct 05, 2023 6.400 6.600 6.400 6.550 550 +0.12(+1.87%)
Oct 04, 2023 6.450 6.450 6.340 6.430 983 -0.09(-1.38%)
Oct 03, 2023 6.810 6.810 6.500 6.520 1,201 -0.46(-6.59%)
Oct 02, 2023 6.910 7.000 6.870 6.980 700 +0.01(+0.14%)
Sep 29, 2023 7.170 7.170 6.970 6.970 320 +0.07(+1.01%)
Sep 28, 2023 7.170 7.200 6.820 6.900 2,263 -0.06(-0.86%)
Sep 27, 2023 7.030 7.110 6.950 6.960 1,250 -0.36(-4.92%)
Sep 26, 2023 7.400 7.400 7.300 7.320 3,222 -0.22(-2.92%)
Sep 25, 2023 7.540 7.540 7.540 7.540 675 -0.11(-1.44%)
Sep 22, 2023 7.650 7.650 7.650 7.650 100 +0.13(+1.73%)
Sep 21, 2023 7.520 7.520 7.520 7.520 176 -0.10(-1.31%)
Sep 20, 2023 7.400 7.650 7.400 7.620 2,024 +0.19(+2.56%)
Sep 19, 2023 7.730 7.730 7.430 7.430 2,497 -0.38(-4.87%)
Sep 18, 2023 7.740 7.870 7.740 7.810 1,456 -0.36(-4.41%)
Sep 15, 2023 8.170 8.180 8.010 8.170 2,300 +0.11(+1.36%)
Sep 14, 2023 7.970 8.060 7.850 8.060 2,502 +0.47(+6.19%)
Sep 13, 2023 7.370 7.740 7.370 7.590 3,602 +0.29(+3.97%)
Sep 12, 2023 7.020 7.470 7.020 7.300 6,440 +0.29(+4.14%)
Sep 11, 2023 6.900 7.060 6.900 7.010 2,034 +0.12(+1.74%)
Sep 08, 2023 6.650 7.250 6.630 6.890 8,442 +0.79(+12.95%)
Sep 07, 2023 5.990 6.140 5.990 6.100 500 -0.08(-1.29%)
Sep 06, 2023 6.180 6.240 6.150 6.180 3,594 -0.06(-0.96%)
Sep 05, 2023 6.270 6.270 6.110 6.240 600 -0.13(-2.04%)
Sep 01, 2023 6.370 0 +0.13(+2.08%)
Aug 31, 2023 6.270 6.270 6.160 6.240 600 -0.08(-1.27%)
Aug 30, 2023 6.390 6.420 6.300 6.320 850 -0.02(-0.32%)
Aug 29, 2023 6.200 6.420 6.200 6.340 1,090 +0.26(+4.28%)
Aug 28, 2023 5.860 6.130 5.860 6.080 1,570 +0.17(+2.88%)
Aug 25, 2023 6.030 6.030 5.910 5.910 600 -0.09(-1.50%)
Aug 24, 2023 6.000 6.000 6.000 6.000 100 -0.02(-0.33%)
Aug 23, 2023 5.850 6.020 5.850 6.020 950 +0.51(+9.26%)
Aug 22, 2023 5.480 5.530 5.480 5.510 700 -0.06(-1.08%)
Aug 21, 2023 5.590 5.610 5.540 5.570 2,054 +0.02(+0.36%)
Aug 18, 2023 5.530 5.570 5.520 5.550 2,300 -0.03(-0.54%)
Aug 17, 2023 5.560 5.580 5.560 5.580 501 +0.05(+0.90%)
Aug 16, 2023 5.730 5.730 5.530 5.530 3,406 -0.40(-6.75%)
Aug 14, 2023 5.930 0 +0.09(+1.54%)
Aug 11, 2023 5.840 5.840 5.770 5.840 702 +0.07(+1.21%)
Aug 10, 2023 5.580 5.770 5.570 5.770 1,745 +0.13(+2.30%)
Aug 09, 2023 6.110 6.110 5.260 5.640 7,701 -0.56(-9.03%)
Aug 08, 2023 6.000 6.240 5.960 6.200 3,191 -0.26(-4.02%)
Aug 04, 2023 6.460 0 +0.01(+0.16%)
Aug 03, 2023 6.450 6.470 6.410 6.450 2,150 +0.10(+1.57%)
Aug 02, 2023 6.470 6.470 6.300 6.350 952 -0.22(-3.35%)
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.