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

Gatos Silver Inc (TSX: GATO )

15.13 -0.23 (-1.50%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 16, 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 16, 2024 15.18 15.30 14.96 15.13 3,049 -0.23(-1.50%)
May 15, 2024 14.49 15.43 14.17 15.36 18,028 +0.76(+5.21%)
May 14, 2024 14.77 14.77 14.46 14.60 1,150 -0.13(-0.88%)
May 13, 2024 14.56 14.75 14.18 14.73 1,673 +0.18(+1.24%)
May 10, 2024 14.60 14.60 14.50 14.55 601 -0.28(-1.89%)
May 09, 2024 14.81 15.00 14.50 14.83 10,048 +0.46(+3.20%)
May 08, 2024 14.38 14.90 14.34 14.37 3,488 -0.07(-0.48%)
May 07, 2024 14.21 14.87 13.95 14.44 14,183 +0.46(+3.29%)
May 06, 2024 13.71 14.03 13.68 13.98 4,338 +0.60(+4.48%)
May 03, 2024 13.52 13.52 13.32 13.38 1,173 +0.03(+0.22%)
May 02, 2024 13.10 13.45 13.10 13.35 1,727 -0.07(-0.52%)
May 01, 2024 13.38 13.42 13.24 13.42 550 +0.23(+1.74%)
Apr 30, 2024 13.68 13.68 13.16 13.19 3,038 -0.63(-4.56%)
Apr 29, 2024 13.95 13.96 13.81 13.82 1,556 -0.03(-0.22%)
Apr 26, 2024 14.18 14.23 13.81 13.85 3,855 -0.08(-0.57%)
Apr 25, 2024 13.50 14.10 13.41 13.93 3,826 +0.36(+2.65%)
Apr 24, 2024 13.90 13.90 13.57 13.57 4,939 -0.27(-1.95%)
Apr 23, 2024 12.92 13.99 12.92 13.84 6,522 +1.00(+7.79%)
Apr 22, 2024 12.75 13.35 12.68 12.84 4,879 -0.47(-3.53%)
Apr 19, 2024 13.06 13.52 13.06 13.31 3,754 +0.10(+0.76%)
Apr 18, 2024 13.29 13.57 13.21 13.21 1,333 -0.17(-1.27%)
Apr 17, 2024 13.73 13.78 13.38 13.38 7,292 +0.26(+1.98%)
Apr 16, 2024 13.02 13.29 12.76 13.12 13,381 -0.23(-1.72%)
Apr 15, 2024 14.00 14.00 13.35 13.35 5,860 -0.08(-0.60%)
Apr 12, 2024 13.51 15.11 13.28 13.43 24,744 +0.11(+0.83%)
Apr 11, 2024 13.18 13.32 13.00 13.32 9,624 +0.06(+0.45%)
Apr 10, 2024 12.43 13.35 12.01 13.26 21,668 +0.58(+4.57%)
Apr 09, 2024 12.84 13.24 12.60 12.68 9,152 +0.08(+0.63%)
Apr 08, 2024 12.95 12.95 12.58 12.60 20,050 +0.00(+0.00%)
Apr 05, 2024 11.69 12.79 11.50 12.60 19,469 +0.30(+2.44%)
Apr 04, 2024 12.89 12.89 12.30 12.30 7,981 -0.62(-4.80%)
Apr 03, 2024 12.10 12.92 12.10 12.92 15,978 +0.99(+8.30%)
Apr 02, 2024 11.68 11.94 11.37 11.93 3,980 +0.55(+4.83%)
Apr 01, 2024 11.34 11.73 11.33 11.38 3,413 +0.09(+0.80%)
Mar 28, 2024 11.29 0 +0.24(+2.17%)
Mar 27, 2024 11.10 11.25 11.05 11.05 3,501 +0.14(+1.28%)
Mar 26, 2024 11.15 11.15 10.91 10.91 659 -0.04(-0.37%)
Mar 25, 2024 11.07 11.07 10.87 10.95 2,371 +0.02(+0.18%)
Mar 22, 2024 10.97 11.13 10.72 10.93 6,507 +0.22(+2.05%)
Mar 21, 2024 11.78 11.81 10.71 10.71 15,947 -0.92(-7.91%)
Mar 20, 2024 10.51 11.63 10.51 11.63 8,411 +0.96(+9.00%)
Mar 19, 2024 10.45 10.69 10.45 10.67 2,376 +0.10(+0.95%)
Mar 18, 2024 10.94 10.94 10.57 10.57 1,812 -0.41(-3.73%)
Mar 15, 2024 10.63 10.98 10.63 10.98 3,252 +0.52(+4.97%)
Mar 14, 2024 10.61 10.61 10.46 10.46 424 -0.25(-2.33%)
Mar 13, 2024 10.60 10.99 10.47 10.71 5,740 +0.28(+2.68%)
Mar 12, 2024 10.09 10.47 9.810 10.43 12,400 +0.43(+4.30%)
Mar 11, 2024 10.52 10.62 9.980 10.00 13,461 -0.37(-3.57%)
Mar 08, 2024 10.30 10.45 10.00 10.37 4,499 +0.03(+0.29%)
Mar 07, 2024 9.990 10.40 9.990 10.34 8,554 +0.47(+4.76%)
Mar 06, 2024 9.600 9.940 9.430 9.870 10,875 +0.47(+5.00%)
Mar 05, 2024 9.380 9.520 9.310 9.400 2,008 -0.06(-0.63%)
Mar 04, 2024 8.730 9.620 8.730 9.460 13,877 +0.84(+9.74%)
Mar 01, 2024 7.990 8.620 7.990 8.620 4,045 +0.69(+8.70%)
Feb 29, 2024 8.000 8.000 7.930 7.930 710 +0.06(+0.76%)
Feb 28, 2024 7.800 7.870 7.800 7.870 1,050 +0.26(+3.42%)
Feb 27, 2024 7.920 7.920 7.610 7.610 800 -0.03(-0.39%)
Feb 26, 2024 7.750 7.820 7.640 7.640 1,000 -0.16(-2.05%)
Feb 23, 2024 7.500 7.800 7.500 7.800 515 +0.30(+4.00%)
Feb 22, 2024 7.510 7.580 7.500 7.500 2,750 -0.05(-0.66%)
Feb 21, 2024 8.490 8.490 7.510 7.550 5,933 -0.41(-5.15%)
Feb 20, 2024 8.070 8.070 7.860 7.960 2,475 -0.09(-1.12%)
Feb 16, 2024 8.050 0 -0.20(-2.42%)
Feb 15, 2024 8.130 8.320 8.130 8.250 1,200 +0.28(+3.51%)
Feb 14, 2024 8.000 8.020 7.950 7.970 1,850 -0.10(-1.24%)
Feb 13, 2024 8.530 8.530 8.060 8.070 1,048 -0.76(-8.61%)
Feb 12, 2024 8.830 8.830 8.830 8.830 100 +0.08(+0.91%)
Feb 09, 2024 8.770 8.810 8.750 8.750 600 -0.08(-0.91%)
Feb 08, 2024 8.930 8.930 8.830 8.830 500 -0.08(-0.90%)
Feb 07, 2024 8.860 8.930 8.860 8.910 700 +0.11(+1.25%)
Feb 06, 2024 8.910 9.000 8.800 8.800 2,500 -0.13(-1.46%)
Feb 05, 2024 9.010 9.010 8.810 8.930 1,120 -0.19(-2.08%)
Feb 02, 2024 8.890 9.170 8.630 9.120 7,152 +0.31(+3.52%)
Feb 01, 2024 8.420 8.840 8.420 8.810 2,951 +0.56(+6.79%)
Jan 31, 2024 8.520 8.550 8.250 8.250 1,602 -0.06(-0.72%)
Jan 30, 2024 8.790 8.790 8.310 8.310 2,261 -0.86(-9.38%)
Jan 29, 2024 8.610 9.180 8.590 9.170 2,080 +0.70(+8.26%)
Jan 26, 2024 8.580 8.700 8.470 8.470 701 -0.27(-3.09%)
Jan 25, 2024 8.390 8.770 8.390 8.740 8,756 +0.62(+7.64%)
Jan 24, 2024 8.300 8.300 7.900 8.120 2,606 -0.21(-2.52%)
Jan 23, 2024 8.330 8.330 8.330 8.330 100 +0.03(+0.36%)
Jan 22, 2024 7.900 8.300 7.820 8.300 657 +0.17(+2.09%)
Jan 18, 2024 8.130 60 -0.11(-1.33%)
Jan 17, 2024 8.120 8.260 8.040 8.240 2,446 -0.03(-0.36%)
Jan 16, 2024 8.280 8.430 8.270 8.270 3,933 -0.48(-5.49%)
Jan 15, 2024 8.680 8.900 8.680 8.750 3,000 +0.12(+1.39%)
Jan 12, 2024 8.790 8.850 8.630 8.630 2,645 +0.48(+5.89%)
Jan 11, 2024 8.290 8.530 8.150 8.150 2,605 -0.25(-2.98%)
Jan 10, 2024 7.750 8.400 7.750 8.400 12,543 +0.76(+9.95%)
Jan 09, 2024 7.600 7.640 7.600 7.640 293 -0.15(-1.93%)
Jan 08, 2024 7.880 7.880 7.790 7.790 200 -0.20(-2.50%)
Jan 05, 2024 8.050 8.090 7.990 7.990 600 +0.00(+0.00%)
Jan 04, 2024 7.800 8.000 7.730 7.990 2,104 +0.17(+2.17%)
Jan 03, 2024 8.020 8.020 7.820 7.820 2,375 -0.62(-7.35%)
Jan 02, 2024 8.570 8.570 8.420 8.440 800 -0.17(-1.97%)
Dec 29, 2023 8.610 0 -0.26(-2.93%)
Dec 28, 2023 9.100 9.100 8.850 8.870 1,000 -0.31(-3.38%)
Dec 27, 2023 9.050 9.250 9.050 9.180 523 +0.03(+0.33%)
Dec 22, 2023 9.150 0 +0.08(+0.88%)
Dec 21, 2023 9.030 9.070 9.020 9.070 2,500 -0.19(-2.05%)
Dec 20, 2023 9.320 9.320 9.230 9.260 925 +0.03(+0.33%)
Dec 19, 2023 9.080 9.230 9.080 9.230 1,300 +0.45(+5.13%)
Dec 18, 2023 8.700 8.790 8.700 8.780 1,413 +0.04(+0.46%)
Dec 15, 2023 8.780 9.040 8.740 8.740 1,650 -0.19(-2.13%)
Dec 14, 2023 8.810 8.950 8.710 8.930 3,552 +0.55(+6.56%)
Dec 13, 2023 7.750 8.380 7.750 8.380 200 +0.85(+11.29%)
Dec 12, 2023 7.810 7.810 7.530 7.530 500 -0.31(-3.95%)
Dec 11, 2023 7.840 7.840 7.840 7.840 100 +0.01(+0.13%)
Dec 08, 2023 7.830 7.830 7.830 7.830 100 -0.19(-2.37%)
Dec 07, 2023 8.000 8.040 8.000 8.020 702 -0.06(-0.74%)
Dec 06, 2023 8.080 8.080 8.080 8.080 200 -0.19(-2.30%)
Dec 05, 2023 8.270 8.270 8.270 8.270 450 +0.00(+0.00%)
Dec 04, 2023 8.080 8.270 8.080 8.270 3,462 -0.17(-2.01%)
Dec 01, 2023 8.320 8.440 8.320 8.440 500 -0.10(-1.17%)
Nov 30, 2023 8.400 8.590 8.380 8.540 1,903 +0.14(+1.67%)
Nov 29, 2023 8.490 8.490 8.400 8.400 300 -0.10(-1.18%)
Nov 28, 2023 8.330 8.510 8.330 8.500 2,461 +0.06(+0.71%)
Nov 27, 2023 8.160 8.440 8.160 8.440 1,621 +0.28(+3.43%)
Nov 23, 2023 8.160 0 -0.08(-0.97%)
Nov 22, 2023 8.240 8.240 8.240 8.240 101 +0.03(+0.37%)
Nov 21, 2023 7.980 8.250 7.980 8.210 586 +0.19(+2.37%)
Nov 20, 2023 7.960 8.020 7.960 8.020 373 +0.28(+3.62%)
Nov 17, 2023 7.690 7.740 7.690 7.740 200 +0.14(+1.84%)
Nov 16, 2023 7.600 7.720 7.600 7.600 1,755 +0.18(+2.43%)
Nov 15, 2023 7.470 7.470 7.410 7.420 1,400 +0.28(+3.92%)
Nov 14, 2023 6.960 7.200 6.960 7.140 4,851 +0.39(+5.78%)
Nov 13, 2023 6.190 6.780 6.190 6.750 24,666 +0.38(+5.97%)
Nov 10, 2023 6.560 6.560 6.320 6.370 850 -0.05(-0.78%)
Nov 09, 2023 6.640 6.740 6.420 6.420 980 -0.08(-1.23%)
Nov 08, 2023 6.500 6.500 6.500 6.500 100 -0.14(-2.11%)
Nov 07, 2023 6.520 6.640 6.070 6.640 3,171 -0.13(-1.92%)
Nov 06, 2023 6.650 6.770 6.650 6.770 200 -0.09(-1.31%)
Nov 03, 2023 6.840 6.870 6.840 6.860 400 +0.01(+0.15%)
Nov 01, 2023 6.850 0 +0.15(+2.24%)
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%)
Aug 01, 2023 6.680 6.710 6.560 6.570 5,201 -0.24(-3.52%)
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%)
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.