Gatos Silver, Inc. (GATO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 13.52 | 13.52 | 13.32 | 13.38 | 13.38 | 1,173 |
| May 02, 2024 | 13.10 | 13.45 | 13.10 | 13.35 | 13.35 | 1,700 |
| May 01, 2024 | 13.38 | 13.42 | 13.24 | 13.42 | 13.42 | 600 |
| Apr 30, 2024 | 13.68 | 13.68 | 13.16 | 13.19 | 13.19 | 3,000 |
| Apr 29, 2024 | 13.95 | 13.96 | 13.81 | 13.82 | 13.82 | 1,600 |
| Apr 26, 2024 | 14.18 | 14.23 | 13.81 | 13.85 | 13.85 | 3,900 |
| Apr 25, 2024 | 13.50 | 14.10 | 13.41 | 13.93 | 13.93 | 3,800 |
| Apr 24, 2024 | 13.90 | 13.90 | 13.57 | 13.57 | 13.57 | 4,900 |
| Apr 23, 2024 | 12.92 | 13.99 | 12.92 | 13.84 | 13.84 | 6,500 |
| Apr 22, 2024 | 12.75 | 13.35 | 12.68 | 12.84 | 12.84 | 4,900 |
| Apr 19, 2024 | 13.06 | 13.52 | 13.06 | 13.31 | 13.31 | 3,800 |
| Apr 18, 2024 | 13.29 | 13.57 | 13.21 | 13.21 | 13.21 | 1,300 |
| Apr 17, 2024 | 13.73 | 13.78 | 13.38 | 13.38 | 13.38 | 7,300 |
| Apr 16, 2024 | 13.02 | 13.29 | 12.76 | 13.12 | 13.12 | 13,400 |
| Apr 15, 2024 | 14.00 | 14.00 | 13.35 | 13.35 | 13.35 | 5,900 |
| Apr 12, 2024 | 13.51 | 15.11 | 13.28 | 13.43 | 13.43 | 24,700 |
| Apr 11, 2024 | 13.18 | 13.32 | 13.00 | 13.32 | 13.32 | 9,600 |
| Apr 10, 2024 | 12.43 | 13.35 | 12.01 | 13.26 | 13.26 | 21,700 |
| Apr 09, 2024 | 12.84 | 13.24 | 12.60 | 12.68 | 12.68 | 9,200 |
| Apr 08, 2024 | 12.95 | 12.95 | 12.58 | 12.60 | 12.60 | 20,100 |
| Apr 05, 2024 | 11.69 | 12.79 | 11.50 | 12.60 | 12.60 | 19,500 |
| Apr 04, 2024 | 12.89 | 12.89 | 12.30 | 12.30 | 12.30 | 8,000 |
| Apr 03, 2024 | 12.10 | 12.92 | 12.10 | 12.92 | 12.92 | 16,000 |
| Apr 02, 2024 | 11.68 | 11.94 | 11.37 | 11.93 | 11.93 | 4,000 |
| Apr 01, 2024 | 11.34 | 11.73 | 11.33 | 11.38 | 11.38 | 3,400 |
| Mar 28, 2024 | 11.07 | 11.49 | 11.00 | 11.29 | 11.29 | 7,000 |
| Mar 27, 2024 | 11.10 | 11.25 | 11.05 | 11.05 | 11.05 | 3,500 |
| Mar 26, 2024 | 11.15 | 11.15 | 10.91 | 10.91 | 10.91 | 700 |
| Mar 25, 2024 | 11.07 | 11.07 | 10.87 | 10.95 | 10.95 | 2,400 |
| Mar 22, 2024 | 10.97 | 11.13 | 10.72 | 10.93 | 10.93 | 6,500 |
| Mar 21, 2024 | 11.78 | 11.81 | 10.71 | 10.71 | 10.71 | 15,900 |
| Mar 20, 2024 | 10.51 | 11.63 | 10.51 | 11.63 | 11.63 | 8,400 |
| Mar 19, 2024 | 10.45 | 10.69 | 10.45 | 10.67 | 10.67 | 2,400 |
| Mar 18, 2024 | 10.94 | 10.94 | 10.57 | 10.57 | 10.57 | 1,800 |
| Mar 15, 2024 | 10.63 | 10.98 | 10.63 | 10.98 | 10.98 | 3,300 |
| Mar 14, 2024 | 10.61 | 10.61 | 10.46 | 10.46 | 10.46 | 400 |
| Mar 13, 2024 | 10.60 | 10.99 | 10.47 | 10.71 | 10.71 | 5,700 |
| Mar 12, 2024 | 10.09 | 10.47 | 9.81 | 10.43 | 10.43 | 12,400 |
| Mar 11, 2024 | 10.52 | 10.62 | 9.98 | 10.00 | 10.00 | 13,500 |
| Mar 08, 2024 | 10.30 | 10.45 | 10.00 | 10.37 | 10.37 | 4,500 |
| Mar 07, 2024 | 9.99 | 10.40 | 9.99 | 10.34 | 10.34 | 8,600 |
| Mar 06, 2024 | 9.60 | 9.94 | 9.43 | 9.87 | 9.87 | 10,900 |
| Mar 05, 2024 | 9.38 | 9.52 | 9.31 | 9.40 | 9.40 | 2,000 |
| Mar 04, 2024 | 8.73 | 9.62 | 8.73 | 9.46 | 9.46 | 13,900 |
| Mar 01, 2024 | 7.99 | 8.62 | 7.99 | 8.62 | 8.62 | 4,000 |
| Feb 29, 2024 | 8.00 | 8.00 | 7.93 | 7.93 | 7.93 | 700 |
| Feb 28, 2024 | 7.80 | 7.87 | 7.80 | 7.87 | 7.87 | 1,100 |
| Feb 27, 2024 | 7.92 | 7.92 | 7.61 | 7.61 | 7.61 | 800 |
| Feb 26, 2024 | 7.75 | 7.82 | 7.64 | 7.64 | 7.64 | 1,000 |
| Feb 23, 2024 | 7.50 | 7.80 | 7.50 | 7.80 | 7.80 | 500 |
| Feb 22, 2024 | 7.51 | 7.58 | 7.50 | 7.50 | 7.50 | 2,800 |
| Feb 21, 2024 | 8.49 | 8.49 | 7.51 | 7.55 | 7.55 | 5,900 |
| Feb 20, 2024 | 8.07 | 8.07 | 7.86 | 7.96 | 7.96 | 2,500 |
| Feb 16, 2024 | 8.02 | 8.18 | 8.00 | 8.05 | 8.05 | 2,400 |
| Feb 15, 2024 | 8.13 | 8.32 | 8.13 | 8.25 | 8.25 | 1,200 |
| Feb 14, 2024 | 8.00 | 8.02 | 7.95 | 7.97 | 7.97 | 1,900 |
| Feb 13, 2024 | 8.53 | 8.53 | 8.06 | 8.07 | 8.07 | 1,000 |
| Feb 12, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 100 |
| Feb 09, 2024 | 8.77 | 8.81 | 8.75 | 8.75 | 8.75 | 600 |
| Feb 08, 2024 | 8.93 | 8.93 | 8.83 | 8.83 | 8.83 | 500 |
| Feb 07, 2024 | 8.86 | 8.93 | 8.86 | 8.91 | 8.91 | 700 |
| Feb 06, 2024 | 8.91 | 9.00 | 8.80 | 8.80 | 8.80 | 2,500 |
| Feb 05, 2024 | 9.01 | 9.01 | 8.81 | 8.93 | 8.93 | 1,100 |
| Feb 02, 2024 | 8.89 | 9.17 | 8.63 | 9.12 | 9.12 | 7,200 |
| Feb 01, 2024 | 8.42 | 8.84 | 8.42 | 8.81 | 8.81 | 3,000 |
| Jan 31, 2024 | 8.52 | 8.55 | 8.25 | 8.25 | 8.25 | 1,600 |
| Jan 30, 2024 | 8.79 | 8.79 | 8.31 | 8.31 | 8.31 | 2,300 |
| Jan 29, 2024 | 8.61 | 9.18 | 8.59 | 9.17 | 9.17 | 2,100 |
| Jan 26, 2024 | 8.58 | 8.70 | 8.47 | 8.47 | 8.47 | 700 |
| Jan 25, 2024 | 8.39 | 8.77 | 8.39 | 8.74 | 8.74 | 8,800 |
| Jan 24, 2024 | 8.30 | 8.30 | 7.90 | 8.12 | 8.12 | 2,600 |
| Jan 23, 2024 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 100 |
| Jan 22, 2024 | 7.90 | 8.30 | 7.82 | 8.30 | 8.30 | 700 |
| Jan 19, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Jan 18, 2024 | 8.16 | 8.16 | 7.99 | 8.13 | 8.13 | 3,800 |
| Jan 17, 2024 | 8.12 | 8.26 | 8.04 | 8.24 | 8.24 | 2,400 |
| Jan 16, 2024 | 8.28 | 8.43 | 8.27 | 8.27 | 8.27 | 3,900 |
| Jan 15, 2024 | 8.68 | 8.90 | 8.68 | 8.75 | 8.75 | 3,000 |
| Jan 12, 2024 | 8.79 | 8.85 | 8.63 | 8.63 | 8.63 | 2,600 |
| Jan 11, 2024 | 8.29 | 8.53 | 8.15 | 8.15 | 8.15 | 2,600 |
| Jan 10, 2024 | 7.75 | 8.40 | 7.75 | 8.40 | 8.40 | 12,500 |
| Jan 09, 2024 | 7.60 | 7.64 | 7.60 | 7.64 | 7.64 | 300 |
| Jan 08, 2024 | 7.88 | 7.88 | 7.79 | 7.79 | 7.79 | 200 |
| Jan 05, 2024 | 8.05 | 8.09 | 7.99 | 7.99 | 7.99 | 600 |
| Jan 04, 2024 | 7.80 | 8.00 | 7.73 | 7.99 | 7.99 | 2,100 |
| Jan 03, 2024 | 8.02 | 8.02 | 7.82 | 7.82 | 7.82 | 2,400 |
| Jan 02, 2024 | 8.57 | 8.57 | 8.42 | 8.44 | 8.44 | 800 |
| Dec 29, 2023 | 8.56 | 8.78 | 8.52 | 8.61 | 8.61 | 4,800 |
| Dec 28, 2023 | 9.10 | 9.10 | 8.85 | 8.87 | 8.87 | 1,000 |
| Dec 27, 2023 | 9.05 | 9.25 | 9.05 | 9.18 | 9.18 | 500 |
| Dec 22, 2023 | 9.60 | 9.75 | 9.12 | 9.15 | 9.15 | 5,000 |
| Dec 21, 2023 | 9.03 | 9.07 | 9.02 | 9.07 | 9.07 | 2,500 |
| Dec 20, 2023 | 9.32 | 9.32 | 9.23 | 9.26 | 9.26 | 900 |
| Dec 19, 2023 | 9.08 | 9.23 | 9.08 | 9.23 | 9.23 | 1,300 |
| Dec 18, 2023 | 8.70 | 8.79 | 8.70 | 8.78 | 8.78 | 1,400 |
| Dec 15, 2023 | 8.78 | 9.04 | 8.74 | 8.74 | 8.74 | 1,700 |
| Dec 14, 2023 | 8.81 | 8.95 | 8.71 | 8.93 | 8.93 | 3,600 |
| Dec 13, 2023 | 7.75 | 8.38 | 7.75 | 8.38 | 8.38 | 200 |
| Dec 12, 2023 | 7.81 | 7.81 | 7.53 | 7.53 | 7.53 | 500 |
| Dec 11, 2023 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.