Canada markets closed

Gatos Silver, Inc. (GATO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.64-1.06 (-6.35%)
At close: 03:59PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202416.4816.7415.5615.6415.6446,700
Sept 05, 202416.6516.9015.5816.7016.7059,700
Sept 04, 202415.8416.0515.7515.7515.751,200
Sept 03, 202416.8116.8115.7015.7815.783,800
Aug 30, 202416.6917.1916.4517.1917.195,400
Aug 29, 202416.3716.6516.3716.5716.572,600
Aug 28, 202416.5716.5716.2016.3216.322,000
Aug 27, 202416.6516.9016.4316.8716.872,700
Aug 26, 202417.5917.5916.9316.9516.9516,200
Aug 23, 202417.3017.7217.3017.5817.585,800
Aug 22, 202417.5617.6217.2217.2717.273,400
Aug 21, 202417.6817.9817.6017.7617.764,700
Aug 20, 202417.4118.1617.4117.6817.689,100
Aug 19, 202416.6517.6016.5517.2317.2311,000
Aug 16, 202417.0317.1216.3816.6316.6310,000
Aug 15, 202416.3716.6716.2016.6616.6611,200
Aug 14, 202416.2516.4316.0516.3316.335,100
Aug 13, 202416.0616.4216.0616.3516.352,400
Aug 12, 202415.3316.1515.2116.0216.028,100
Aug 09, 202414.5114.5914.4314.4414.445,300
Aug 08, 202414.0614.9114.0614.6214.627,400
Aug 07, 202415.2915.7813.8313.8813.888,600
Aug 06, 202417.1417.1414.4714.9414.949,000
Aug 02, 202417.0517.0515.5715.9315.9318,300
Aug 01, 202417.3317.9216.6316.9616.9618,500
Jul 31, 202417.1517.7417.1517.5517.5518,000
Jul 30, 202416.9417.2216.7416.9916.992,800
Jul 29, 202417.0217.0816.5616.7916.792,000
Jul 26, 202416.8516.9216.6916.8016.8012,400
Jul 25, 202416.5616.8615.9816.7416.747,600
Jul 24, 202418.2218.2216.8616.8616.863,400
Jul 23, 202417.6818.0317.5617.9517.952,800
Jul 22, 202417.7917.8117.4817.6817.683,000
Jul 19, 202417.8117.9217.3417.8717.875,100
Jul 18, 202418.9018.9017.6317.8817.887,800
Jul 17, 202419.4919.4918.5218.6118.6115,200
Jul 16, 202419.1819.7419.0919.2919.298,500
Jul 15, 202418.5819.5218.2918.9818.986,600
Jul 12, 202418.7519.0218.5318.5818.583,300
Jul 11, 202418.9419.0018.1518.9718.978,300
Jul 10, 202415.7818.7015.7818.3618.3636,400
Jul 09, 202415.6815.6815.2215.4515.457,300
Jul 08, 202415.0115.6315.0115.4615.464,900
Jul 05, 202414.7415.1914.4015.1815.1822,900
Jul 04, 202413.9714.5013.9714.5014.5012,100
Jul 03, 202414.7315.0814.0014.0014.0011,500
Jul 02, 202414.1714.1713.8013.9613.965,300
Jun 28, 202414.4314.4514.1414.2414.248,200
Jun 27, 202414.4014.4814.3614.3614.361,300
Jun 26, 202414.1214.5914.1214.4614.464,600
Jun 25, 202414.5014.5014.3214.3214.324,900
Jun 24, 202414.6614.8014.4114.7414.748,900
Jun 21, 202414.8514.8514.5014.8014.809,400
Jun 20, 202414.8615.3614.8615.3615.364,200
Jun 19, 202414.7714.7714.5014.5014.50300
Jun 18, 202414.6014.9314.6014.8214.824,200
Jun 17, 202415.4015.5814.5814.8214.825,700
Jun 14, 202414.9215.3214.9215.3015.304,400
Jun 13, 202415.1215.1214.7614.8014.803,000
Jun 12, 202415.7415.8415.2915.3815.383,400
Jun 11, 202414.9515.3214.9315.3215.3224,400
Jun 10, 202415.1915.3314.8415.0615.067,600
Jun 07, 202415.8815.8815.0915.2715.2721,500
Jun 06, 202416.0116.3315.8916.0016.002,200
Jun 05, 202415.6815.7815.5615.6815.6812,500
Jun 04, 202416.4516.4515.6415.6615.6617,400
Jun 03, 202416.9816.9816.4516.4516.454,100
May 31, 202416.8616.9616.4016.9116.9115,000
May 30, 202417.0017.1516.6816.6816.682,400
May 29, 202416.5416.9816.4416.8416.843,800
May 28, 202417.0418.1516.7416.8216.8216,000
May 27, 202416.0516.7516.0516.2516.252,400
May 24, 202416.2016.4716.0016.0016.002,700
May 23, 202416.3916.7715.8715.8715.8721,600
May 22, 202416.7116.8716.1316.1716.179,600
May 21, 202416.5016.6916.2916.3716.3720,600
May 17, 202415.4716.3715.4716.1716.174,000
May 16, 202415.1815.3014.9615.1315.133,000
May 15, 202414.4915.4314.1715.3615.3618,000
May 14, 202414.7714.7714.4614.6014.601,200
May 13, 202414.5614.7514.1814.7314.731,700
May 10, 202414.6014.6014.5014.5514.55600
May 09, 202414.8115.0014.5014.8314.8310,000
May 08, 202414.3814.9014.3414.3714.373,500
May 07, 202414.2114.8713.9514.4414.4414,200
May 06, 202413.7114.0313.6813.9813.984,300
May 03, 202413.5213.5213.3213.3813.381,200
May 02, 202413.1013.4513.1013.3513.351,700
May 01, 202413.3813.4213.2413.4213.42600
Apr 30, 202413.6813.6813.1613.1913.193,000
Apr 29, 202413.9513.9613.8113.8213.821,600
Apr 26, 202414.1814.2313.8113.8513.853,900
Apr 25, 202413.5014.1013.4113.9313.933,800
Apr 24, 202413.9013.9013.5713.5713.574,900
Apr 23, 202412.9213.9912.9213.8413.846,500
Apr 22, 202412.7513.3512.6812.8412.844,900
Apr 19, 202413.0613.5213.0613.3113.313,800
Apr 18, 202413.2913.5713.2113.2113.211,300
Apr 17, 202413.7313.7813.3813.3813.387,300
Apr 16, 202413.0213.2912.7613.1213.1213,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...