Gatos Silver, Inc. (TSX:GATO)
Canada
· Delayed Price · Currency is CAD 21.59
+1.17 (5.73%)
Inactive · Last trade price
on Jan 17, 2025
Gatos Silver Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 20.47 | 22.23 | 20.47 | 21.59 | 21.59 | 5.73% | 8,801 |
| Jan 16, 2025 | 20.21 | 21.03 | 20.21 | 20.42 | 20.42 | -0.97% | 4,002 |
| Jan 15, 2025 | 21.64 | 21.64 | 20.47 | 20.62 | 20.62 | -3.37% | 6,216 |
| Jan 14, 2025 | 21.19 | 21.63 | 20.98 | 21.34 | 21.34 | 4.61% | 2,900 |
| Jan 13, 2025 | 21.00 | 21.00 | 20.40 | 20.40 | 20.40 | -5.07% | 3,328 |
| Jan 10, 2025 | 22.55 | 22.55 | 21.40 | 21.49 | 21.49 | -2.36% | 6,003 |
| Jan 9, 2025 | 21.69 | 23.16 | 21.69 | 22.01 | 22.01 | 1.71% | 8,542 |
| Jan 8, 2025 | 22.21 | 22.21 | 21.10 | 21.64 | 21.64 | -0.14% | 4,800 |
| Jan 7, 2025 | 21.47 | 22.43 | 21.45 | 21.67 | 21.67 | 2.75% | 8,143 |
| Jan 6, 2025 | 21.03 | 21.80 | 20.85 | 21.09 | 21.09 | -0.80% | 8,500 |
| Jan 3, 2025 | 21.70 | 21.91 | 21.08 | 21.26 | 21.26 | -1.94% | 12,700 |
| Jan 2, 2025 | 20.90 | 21.86 | 20.81 | 21.68 | 21.68 | 7.75% | 11,106 |
| Dec 31, 2024 | 19.85 | 20.18 | 19.40 | 20.12 | 20.12 | 2.34% | 6,938 |
| Dec 30, 2024 | 19.76 | 20.15 | 19.60 | 19.66 | 19.66 | -3.25% | 8,000 |
| Dec 27, 2024 | 20.23 | 20.38 | 20.05 | 20.32 | 20.32 | -0.10% | 13,400 |
| Dec 24, 2024 | 20.11 | 20.35 | 20.00 | 20.34 | 20.34 | 1.14% | 2,301 |
| Dec 23, 2024 | 20.11 | 20.23 | 19.92 | 20.11 | 20.11 | 1.06% | 12,200 |
| Dec 20, 2024 | 19.93 | 20.63 | 19.84 | 19.90 | 19.90 | 2.31% | 11,648 |
| Dec 19, 2024 | 20.16 | 20.35 | 19.45 | 19.45 | 19.45 | -3.43% | 8,035 |
| Dec 18, 2024 | 20.76 | 21.04 | 20.06 | 20.14 | 20.14 | -5.53% | 14,100 |
| Dec 17, 2024 | 20.97 | 21.38 | 20.82 | 21.32 | 21.32 | -0.23% | 12,930 |
| Dec 16, 2024 | 22.05 | 22.05 | 21.31 | 21.37 | 21.37 | -3.70% | 24,515 |
| Dec 13, 2024 | 22.04 | 22.19 | 21.50 | 22.19 | 22.19 | -0.14% | 6,100 |
| Dec 12, 2024 | 23.00 | 23.01 | 22.22 | 22.22 | 22.22 | -7.18% | 1,601 |
| Dec 11, 2024 | 23.12 | 24.04 | 23.11 | 23.94 | 23.94 | 4.04% | 2,220 |
| Dec 10, 2024 | 23.50 | 23.66 | 22.83 | 23.01 | 23.01 | -0.82% | 4,900 |
| Dec 9, 2024 | 23.12 | 24.35 | 23.10 | 23.20 | 23.20 | 6.42% | 23,600 |
| Dec 6, 2024 | 22.10 | 22.10 | 21.37 | 21.80 | 21.80 | -2.72% | 14,700 |
| Dec 5, 2024 | 22.19 | 22.41 | 21.60 | 22.41 | 22.41 | 0.90% | 20,645 |
| Dec 4, 2024 | 22.25 | 22.85 | 22.12 | 22.21 | 22.21 | -1.11% | 29,313 |
| Dec 3, 2024 | 21.20 | 22.59 | 21.20 | 22.46 | 22.46 | 6.80% | 39,400 |
| Dec 2, 2024 | 21.27 | 21.33 | 20.88 | 21.03 | 21.03 | -3.40% | 5,700 |
| Nov 29, 2024 | 22.23 | 22.27 | 21.53 | 21.77 | 21.77 | 0.09% | 8,501 |
| Nov 28, 2024 | 21.83 | 21.83 | 21.75 | 21.75 | 21.75 | 0.42% | 530 |
| Nov 27, 2024 | 22.06 | 22.23 | 21.64 | 21.66 | 21.66 | -0.46% | 5,403 |
| Nov 26, 2024 | 21.62 | 21.79 | 21.49 | 21.76 | 21.76 | 1.59% | 5,700 |
| Nov 25, 2024 | 21.52 | 21.52 | 21.23 | 21.42 | 21.42 | -3.30% | 4,000 |
| Nov 22, 2024 | 22.71 | 22.71 | 22.12 | 22.15 | 22.15 | -1.86% | 5,300 |
| Nov 21, 2024 | 22.98 | 23.00 | 22.47 | 22.57 | 22.57 | -1.78% | 5,600 |
| Nov 20, 2024 | 22.76 | 23.20 | 22.76 | 22.98 | 22.98 | -1.88% | 6,949 |
| Nov 19, 2024 | 23.19 | 23.42 | 22.75 | 23.42 | 23.42 | 0.43% | 7,000 |
| Nov 18, 2024 | 23.57 | 24.00 | 23.17 | 23.32 | 23.32 | 5.09% | 6,200 |
| Nov 15, 2024 | 23.17 | 23.45 | 22.14 | 22.19 | 22.19 | -2.33% | 46,600 |
| Nov 14, 2024 | 21.72 | 23.18 | 21.72 | 22.72 | 22.72 | 5.04% | 24,735 |
| Nov 13, 2024 | 22.65 | 22.72 | 21.58 | 21.63 | 21.63 | -2.08% | 14,400 |
| Nov 12, 2024 | 21.55 | 22.09 | 21.38 | 22.09 | 22.09 | 4.54% | 17,446 |
| Nov 11, 2024 | 22.04 | 22.14 | 21.00 | 21.13 | 21.13 | -6.59% | 12,041 |
| Nov 8, 2024 | 23.58 | 23.58 | 22.58 | 22.62 | 22.62 | -4.07% | 6,100 |
| Nov 7, 2024 | 23.33 | 23.76 | 23.12 | 23.58 | 23.58 | 2.12% | 16,800 |
| Nov 6, 2024 | 22.59 | 23.63 | 22.59 | 23.09 | 23.09 | -4.11% | 9,939 |