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 +0.13 (+0.82%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 24, 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 (%)
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%)
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.