GATO.TO - Gatos Silver, Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20236.266.286.126.146.141,665
May 29, 20236.706.706.656.656.65400
May 26, 20236.726.726.576.576.57700
May 25, 20236.776.806.566.636.631,300
May 24, 20236.866.946.826.936.933,100
May 23, 20236.977.096.877.097.094,200
May 19, 20237.197.207.057.107.101,400
May 18, 20236.977.176.977.117.111,500
May 17, 20237.137.207.087.147.142,300
May 16, 20237.177.437.177.257.251,500
May 15, 20237.477.507.477.507.50900
May 12, 20237.597.597.337.337.33500
May 11, 20237.987.987.677.677.67600
May 10, 20238.388.388.228.228.22300
May 09, 20238.378.378.368.368.36300
May 08, 20238.438.438.278.288.281,100
May 05, 20238.238.488.058.398.392,200
May 04, 20238.938.938.588.588.58900
May 03, 20238.608.738.608.638.631,200
May 02, 20238.118.728.078.708.703,400
May 01, 20238.138.628.138.198.192,600
Apr 28, 20238.228.348.058.058.05800
Apr 27, 20238.108.298.058.238.234,600
Apr 26, 20238.638.638.178.198.193,000
Apr 25, 20238.298.358.128.358.351,600
Apr 24, 20238.258.408.148.408.401,600
Apr 21, 20238.808.808.278.488.4837,600
Apr 20, 20238.879.118.878.978.971,400
Apr 19, 20239.009.138.848.858.854,900
Apr 18, 20239.429.699.119.199.193,600
Apr 17, 20239.489.639.459.559.554,800
Apr 14, 20239.759.759.459.609.605,300
Apr 13, 20239.939.939.639.799.799,000
Apr 12, 20239.769.849.499.699.696,500
Apr 11, 20239.0010.009.009.689.6821,000
Apr 10, 20239.199.218.898.988.9812,600
Apr 06, 20238.989.308.979.059.0517,400
Apr 05, 20238.499.048.498.988.9812,400
Apr 04, 20239.339.337.858.548.5429,200
Apr 03, 20238.829.238.519.179.1759,600
Mar 31, 20238.859.148.698.828.8257,500
Mar 30, 20237.609.167.599.079.0711,000
Mar 29, 20237.097.687.097.657.658,100
Mar 28, 20236.596.976.426.926.923,300
Mar 27, 20236.376.416.376.416.41400
Mar 24, 20236.316.476.236.306.30800
Mar 23, 20236.356.506.346.456.451,500
Mar 22, 20236.446.526.356.356.359,300
Mar 21, 20236.266.366.196.356.35110,400
Mar 20, 20236.706.706.376.506.503,000
Mar 17, 20236.326.626.266.436.433,900
Mar 16, 20236.206.306.206.306.301,100
Mar 15, 20236.616.616.206.206.20400
Mar 14, 20236.236.376.176.326.321,000
Mar 13, 20237.037.126.166.166.168,200
Mar 10, 20236.126.376.116.366.362,900
Mar 09, 20236.116.116.116.116.11400
Mar 08, 20236.246.246.106.106.10900
Mar 07, 20236.046.176.016.176.171,400
Mar 06, 20236.306.306.046.046.046,500
Mar 03, 20236.206.386.156.386.38500
Mar 02, 20235.975.975.975.975.97-
Mar 01, 20235.556.035.555.975.972,800
Feb 28, 20235.515.625.515.525.526,600
Feb 27, 20235.555.735.535.545.5411,100
Feb 24, 20235.995.995.545.585.5824,200
Feb 23, 20236.266.275.956.076.077,000
Feb 22, 20236.046.245.956.156.157,000
Feb 21, 20236.316.406.066.116.119,300
Feb 17, 20236.406.406.356.396.392,400
Feb 16, 20236.126.556.126.506.504,200
Feb 15, 20236.426.426.166.316.316,600
Feb 14, 20236.316.416.206.416.411,400
Feb 13, 20236.146.276.026.226.2220,300
Feb 10, 20236.046.306.046.246.2417,300
Feb 09, 20236.546.546.196.196.1914,800
Feb 08, 20236.596.646.526.526.524,800
Feb 07, 20236.706.786.596.686.683,800
Feb 06, 20236.706.766.666.666.663,700
Feb 03, 20236.806.906.706.876.875,400
Feb 02, 20237.307.306.886.946.943,700
Feb 01, 20236.857.256.777.207.202,900
Jan 31, 20236.887.036.776.876.871,000
Jan 30, 20236.906.956.866.886.883,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...