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

Gatos Silver Inc (TSX: GATO )

16.33 +0.16 (+0.99%)
Streaming Delayed Price Updated: 11:42 AM EDT, May 23, 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 (%)
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%)
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.