Skip to main content
Gatos Silver, Inc. (TSX: GATO)
Canada flag Canada · Delayed Price · Currency is CAD
19.90
+0.45 (2.31%)
Dec 20, 2024, 3:59 PM EST

Gatos Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.9320.6319.8419.9019.902.31%11,648
Dec 19, 202420.1620.3519.4519.4519.45-3.43%8,035
Dec 18, 202420.7621.0420.0620.1420.14-5.53%14,100
Dec 17, 202420.9721.3820.8221.3221.32-0.23%12,930
Dec 16, 202422.0522.0521.3121.3721.37-3.70%24,515
Dec 13, 202422.0422.1921.5022.1922.19-0.14%6,100
Dec 12, 202423.0023.0122.2222.2222.22-7.18%1,601
Dec 11, 202423.1224.0423.1123.9423.944.04%2,220
Dec 10, 202423.5023.6622.8323.0123.01-0.82%4,900
Dec 9, 202423.1224.3523.1023.2023.206.42%23,600
Dec 6, 202422.1022.1021.3721.8021.80-2.72%14,700
Dec 5, 202422.1922.4121.6022.4122.410.90%20,645
Dec 4, 202422.2522.8522.1222.2122.21-1.11%29,313
Dec 3, 202421.2022.5921.2022.4622.466.80%39,400
Dec 2, 202421.2721.3320.8821.0321.03-3.40%5,700
Nov 29, 202422.2322.2721.5321.7721.770.09%8,501
Nov 28, 202421.8321.8321.7521.7521.750.42%530
Nov 27, 202422.0622.2321.6421.6621.66-0.46%5,403
Nov 26, 202421.6221.7921.4921.7621.761.59%5,700
Nov 25, 202421.5221.5221.2321.4221.42-3.30%4,000
Nov 22, 202422.7122.7122.1222.1522.15-1.86%5,300
Nov 21, 202422.9823.0022.4722.5722.57-1.78%5,600
Nov 20, 202422.7623.2022.7622.9822.98-1.88%6,949
Nov 19, 202423.1923.4222.7523.4223.420.43%7,000
Nov 18, 202423.5724.0023.1723.3223.325.09%6,200
Nov 15, 202423.1723.4522.1422.1922.19-2.33%46,600
Nov 14, 202421.7223.1821.7222.7222.725.04%24,735
Nov 13, 202422.6522.7221.5821.6321.63-2.08%14,400
Nov 12, 202421.5522.0921.3822.0922.094.54%17,446
Nov 11, 202422.0422.1421.0021.1321.13-6.59%12,041
Nov 8, 202423.5823.5822.5822.6222.62-4.07%6,100
Nov 7, 202423.3323.7623.1223.5823.582.12%16,800
Nov 6, 202422.5923.6322.5923.0923.09-4.11%9,939
Nov 5, 202424.7124.8923.9024.0824.08-1.51%4,829
Nov 4, 202425.3025.3524.3524.4524.45-1.65%4,800
Nov 1, 202426.1726.1724.8624.8624.86-3.68%11,325
Oct 31, 202426.0226.0225.3725.8125.81-4.34%9,300
Oct 30, 202427.2027.2026.3926.9826.98-3.12%5,909
Oct 29, 202427.5028.1927.2727.8527.855.81%9,200
Oct 28, 202426.8627.2026.3226.3226.32-1.79%2,800
Oct 25, 202426.6927.3226.3826.8026.80-0.15%6,447
Oct 24, 202427.2827.3426.4026.8426.84-1.32%16,400
Oct 23, 202427.0827.2026.4927.2027.20-1.09%16,800
Oct 22, 202427.1527.9127.0027.5027.504.25%14,800
Oct 21, 202426.8627.2725.9426.3826.383.53%18,900
Oct 18, 202423.1025.7223.1025.4825.4815.98%22,137
Oct 17, 202422.8422.8421.8721.9721.97-2.83%17,904
Oct 16, 202423.3023.6922.6122.6122.61-1.82%5,200
Oct 15, 202422.5623.0322.3423.0323.031.81%2,700
Oct 11, 202423.1823.2022.6222.6222.62-0.83%4,843
Oct 10, 202421.9223.0121.6722.8122.816.34%9,300
Oct 9, 202421.6321.6321.0921.4521.45-0.51%6,500
Oct 8, 202421.0821.5920.7821.5621.561.94%9,300
Oct 7, 202421.5021.5020.8821.1521.15-2.04%5,303
Oct 4, 202421.6822.7621.5721.5921.590.19%6,803
Oct 3, 202421.3821.5521.0621.5521.55-0.37%3,934
Oct 2, 202420.8421.6320.7621.6321.633.00%10,303
Oct 1, 202420.3921.1420.3921.0021.003.09%8,433
Sep 30, 202420.9821.0020.2620.3720.37-6.34%9,443
Sep 27, 202422.0022.1821.3421.7521.75-1.45%6,322
Sep 26, 202422.1522.3822.0722.0722.071.80%23,800
Sep 25, 202421.6922.0921.6221.6821.68-0.73%7,425
Sep 24, 202420.8722.1020.8721.8421.846.17%7,700
Sep 23, 202420.9721.3920.5720.5720.57-2.56%3,811
Sep 20, 202420.9821.1220.6921.1121.113.03%15,300
Sep 19, 202420.8820.8920.3820.4920.490.59%30,724
Sep 18, 202420.9121.4020.0920.3720.37-2.77%7,704
Sep 17, 202420.8421.4020.8020.9520.95-0.57%23,300
Sep 16, 202420.8721.3820.6721.0721.070.48%16,115
Sep 13, 202420.1121.1520.1120.9720.976.50%18,024
Sep 12, 202418.7720.0218.6819.6919.6911.68%27,846
Sep 11, 202416.4917.6316.4917.6317.637.83%5,323
Sep 10, 202416.0416.3515.8116.3516.353.81%17,904
Sep 9, 202415.6616.2415.6615.7515.750.70%4,700
Sep 6, 202416.4816.7415.5615.6415.64-6.35%46,700
Sep 5, 202416.6516.9015.5816.7016.706.03%59,700
Sep 4, 202415.8416.0515.7515.7515.75-0.19%1,200
Sep 3, 202416.8116.8115.7015.7815.78-8.20%3,840
Aug 30, 202416.6917.1916.4517.1917.193.74%5,400
Aug 29, 202416.3716.6516.3716.5716.571.53%2,600
Aug 28, 202416.5716.5716.2016.3216.32-3.26%2,000
Aug 27, 202416.6516.9016.4316.8716.87-0.47%2,700
Aug 26, 202417.5917.5916.9316.9516.95-3.58%16,224
Aug 23, 202417.3017.7217.3017.5817.581.80%5,820
Aug 22, 202417.5617.6217.2217.2717.27-2.76%3,414
Aug 21, 202417.6817.9817.6017.7617.760.45%4,701
Aug 20, 202417.4118.1617.4117.6817.682.61%9,100
Aug 19, 202416.6517.6016.5517.2317.233.61%11,031
Aug 16, 202417.0317.1216.3816.6316.63-0.18%10,000
Aug 15, 202416.3716.6716.2016.6616.662.02%11,200
Aug 14, 202416.2516.4316.0516.3316.33-0.12%5,100
Aug 13, 202416.0616.4216.0616.3516.352.06%2,400
Aug 12, 202415.3316.1515.2116.0216.0210.94%8,132
Aug 9, 202414.5114.5914.4314.4414.44-1.23%5,300
Aug 8, 202414.0614.9114.0614.6214.625.33%7,434
Aug 7, 202415.2915.7813.8313.8813.88-7.10%8,613
Aug 6, 202417.1417.1414.4714.9414.94-6.21%9,000
Aug 2, 202417.0517.0515.5715.9315.93-6.07%18,325
Aug 1, 202417.3317.9216.6316.9616.96-3.36%18,510
Jul 31, 202417.1517.7417.1517.5517.553.30%18,000