Canada Markets close in 4 hrs 46 mins

Gatos Silver, Inc. (GATO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.86-0.18 (-2.56%)
As of 10:53AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20236.906.906.866.866.861,700
Jan 27, 20237.117.116.987.047.044,600
Jan 26, 20237.227.357.227.287.281,900
Jan 25, 20237.007.357.007.357.351,800
Jan 24, 20236.797.126.787.127.12600
Jan 23, 20237.007.076.846.956.954,500
Jan 20, 20236.836.946.816.946.944,200
Jan 19, 20236.536.786.536.636.634,200
Jan 18, 20236.796.976.716.726.722,300
Jan 17, 20236.816.816.576.716.711,600
Jan 16, 20236.816.816.816.816.81700
Jan 13, 20236.756.956.756.926.926,200
Jan 12, 20236.786.946.636.636.6315,500
Jan 11, 20236.146.726.046.576.5717,100
Jan 10, 20235.806.005.795.995.996,900
Jan 09, 20235.785.815.775.805.801,900
Jan 06, 20235.896.055.805.805.803,900
Jan 05, 20235.765.785.735.735.732,700
Jan 04, 20236.006.045.956.026.022,400
Jan 03, 20235.626.025.625.965.965,600
Dec 30, 20225.515.585.485.485.485,600
Dec 29, 20225.965.965.695.695.691,400
Dec 28, 20225.295.975.295.805.803,600
Dec 23, 20225.985.985.625.805.804,200
Dec 22, 20225.185.845.125.835.836,000
Dec 21, 20225.355.375.235.235.233,400
Dec 20, 20225.355.355.135.335.335,100
Dec 19, 20225.485.485.365.365.36600
Dec 16, 20225.415.435.385.425.421,400
Dec 15, 20225.645.645.405.415.412,600
Dec 14, 20226.016.025.735.735.732,800
Dec 13, 20225.906.215.906.006.0015,200
Dec 12, 20225.505.695.505.625.623,100
Dec 09, 20225.505.705.505.515.511,800
Dec 08, 20225.625.625.495.505.50600
Dec 07, 20225.415.575.325.535.531,700
Dec 06, 20225.325.325.225.305.30600
Dec 05, 20225.405.405.275.295.291,100
Dec 02, 20225.335.595.335.475.478,100
Dec 01, 20225.355.475.355.365.366,900
Nov 30, 20224.965.094.965.095.091,100
Nov 29, 20224.864.954.804.904.901,900
Nov 28, 20224.794.794.594.624.623,300
Nov 25, 20225.055.054.794.804.802,300
Nov 24, 20225.165.205.155.155.152,100
Nov 23, 20224.804.954.804.934.93900
Nov 22, 20224.904.904.804.854.852,300
Nov 21, 20224.604.664.554.634.632,100
Nov 18, 20224.614.764.604.764.76900
Nov 17, 20224.704.704.704.704.70100
Nov 16, 20224.924.924.884.904.90700
Nov 15, 20225.315.334.974.974.974,100
Nov 14, 20225.025.415.025.385.3810,400
Nov 11, 20225.055.185.015.185.1817,000
Nov 10, 20224.975.054.754.834.8319,500
Nov 09, 20224.904.914.514.524.524,600
Nov 08, 20224.455.184.454.984.985,900
Nov 07, 20224.884.884.764.814.816,600
Nov 04, 20224.474.724.474.724.729,800
Nov 03, 20224.314.314.274.284.281,400
Nov 02, 20224.594.714.274.274.277,600
Nov 01, 20224.554.694.554.624.62700
Oct 31, 20224.574.574.474.474.47500
Oct 28, 20224.614.614.504.584.582,100
Oct 27, 20225.165.164.714.764.764,200
Oct 26, 20225.015.165.015.115.119,200
Oct 25, 20224.875.004.764.794.795,200
Oct 24, 20224.624.754.624.744.743,200
Oct 21, 20224.464.714.454.694.691,500
Oct 20, 20224.614.634.434.474.473,900
Oct 19, 20224.524.534.314.364.367,900
Oct 18, 20224.664.754.584.714.713,400
Oct 17, 20224.504.624.474.544.541,900
Oct 14, 20224.744.744.294.324.328,700
Oct 13, 20224.464.794.284.784.7833,400
Oct 12, 20223.904.723.904.694.6957,300
Oct 11, 20223.814.093.573.583.5840,500
Oct 07, 20224.234.233.903.903.908,500
Oct 06, 20224.434.434.284.334.331,900
Oct 05, 20224.154.344.084.344.3415,400
Oct 04, 20224.524.524.154.324.3219,700
Oct 03, 20223.914.463.914.144.1429,000
Sept 30, 20223.503.743.493.703.7088,000
Sept 29, 20223.293.503.293.503.5014,900
Sept 28, 20223.283.483.283.473.476,700
Sept 27, 20223.253.313.173.183.184,700
Sept 26, 20223.123.313.063.063.067,400
Sept 23, 20223.303.303.153.213.219,800
Sept 22, 20223.363.363.363.363.36800
Sept 21, 20223.423.543.413.463.4611,800
Sept 20, 20223.373.443.323.393.3911,200
Sept 19, 20223.503.513.473.473.473,300
Sept 16, 20223.323.483.303.453.457,300
Sept 15, 20223.403.513.313.433.4316,900
Sept 14, 20223.503.533.403.443.4460,700
Sept 13, 20223.653.703.543.553.5533,200
Sept 12, 20223.653.883.653.823.8216,700
Sept 09, 20223.533.653.533.633.6315,500
Sept 08, 20223.603.723.563.613.619,200
Sept 07, 20223.583.743.553.723.7212,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...