Canada Markets closed

Gatos Silver, Inc. (GATO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.7000+0.2000 (+5.71%)
At close: 03:51PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20223.50003.74003.49003.70003.700088,000
Sept 29, 20223.29003.50003.29003.50003.500014,900
Sept 28, 20223.28003.48003.28003.47003.47006,700
Sept 27, 20223.25003.31003.17003.18003.18004,700
Sept 26, 20223.12003.31003.06003.06003.06007,400
Sept 23, 20223.30003.30003.15003.21003.21009,800
Sept 22, 20223.36003.36003.36003.36003.3600800
Sept 21, 20223.42003.54003.41003.46003.460011,800
Sept 20, 20223.37003.44003.32003.39003.390011,200
Sept 19, 20223.50003.51003.47003.47003.47003,300
Sept 16, 20223.32003.48003.30003.45003.45007,300
Sept 15, 20223.40003.51003.31003.43003.430016,900
Sept 14, 20223.50003.53003.40003.44003.440060,700
Sept 13, 20223.65003.70003.54003.55003.550033,200
Sept 12, 20223.65003.88003.65003.82003.820016,700
Sept 09, 20223.53003.65003.53003.63003.630015,500
Sept 08, 20223.60003.72003.56003.61003.61009,200
Sept 07, 20223.58003.74003.55003.72003.720012,100
Sept 06, 20223.66003.67003.60003.63003.63007,600
Sept 02, 20223.80003.83003.68003.73003.73009,200
Sept 01, 20223.80003.82003.65003.66503.66505,300
Aug 31, 20223.98004.02003.96004.01004.0100700
Aug 30, 20224.02004.12004.02004.05004.05001,800
Aug 29, 20224.22004.35003.98004.02004.02009,200
Aug 26, 20224.49004.49004.11004.28004.28007,500
Aug 25, 20224.75004.78004.51004.51004.51007,900
Aug 24, 20224.60004.75004.54004.75004.75009,400
Aug 23, 20224.63004.74004.51004.56004.56005,400
Aug 22, 20224.42004.48004.42004.48004.4800200
Aug 19, 20224.59004.63004.44004.49004.490011,000
Aug 18, 20224.78004.83004.71004.73004.73001,900
Aug 17, 20225.01005.01004.78004.78004.78008,500
Aug 16, 20225.28005.28005.18005.20005.20001,000
Aug 15, 20225.35005.55005.31005.47005.47001,800
Aug 12, 20225.29005.52005.25005.48005.48009,300
Aug 11, 20225.47005.47005.03005.06005.06005,500
Aug 10, 20225.55005.67005.44005.56005.560010,500
Aug 09, 20225.57005.65005.36005.60005.60007,500
Aug 08, 20225.66005.67005.60005.62505.62505,500
Aug 05, 20225.33005.49005.21005.49005.49003,800
Aug 04, 20225.13005.58005.13005.48505.485013,900
Aug 03, 20224.71005.04004.68005.04005.040020,200
Aug 02, 20224.76004.81004.48004.67004.670019,100
Jul 29, 20224.44004.86004.36004.76004.760015,100
Jul 28, 20224.29004.57004.28004.47004.47009,200
Jul 27, 20223.85004.19003.81004.19004.190019,500
Jul 26, 20223.94003.94003.82003.93003.93005,700
Jul 25, 20223.70003.77003.63003.77003.77006,700
Jul 22, 20224.03004.09003.82003.82003.820012,000
Jul 21, 20223.81503.97003.81503.94003.940018,600
Jul 20, 20223.79004.00003.79003.88003.88002,600
Jul 19, 20223.84003.85003.72003.80003.800012,200
Jul 18, 20223.74003.82003.64003.76003.76006,900
Jul 15, 20223.77003.77003.51003.64003.640014,300
Jul 14, 20223.86003.92003.73003.89003.890016,500
Jul 13, 20223.74004.00003.69003.99003.990016,900
Jul 12, 20223.65003.85003.59003.81003.810032,600
Jul 11, 20223.44003.53003.35003.38003.380014,200
Jul 08, 20223.38003.45003.32003.42003.420016,400
Jul 07, 20223.33003.45003.32003.37003.37003,900
Jul 06, 20223.46003.46003.14003.26003.260027,300
Jul 05, 20223.72003.72003.34003.43003.430056,500
Jul 04, 20223.74003.74003.74003.74003.7400-
Jun 30, 20223.69003.83003.66003.74003.740022,800
Jun 29, 20223.80003.82003.72003.77003.770034,300
Jun 28, 20224.19004.19003.78003.82003.820041,500
Jun 27, 20224.35004.44004.08004.08004.080034,300
Jun 24, 20223.89004.37003.89004.32004.320069,200
Jun 23, 20224.06504.14003.77003.86003.860053,200
Jun 22, 20224.11004.22004.00004.05004.050052,100
Jun 21, 20223.86004.13003.83004.03004.030031,600
Jun 20, 20223.70003.79003.68003.68003.68005,700
Jun 17, 20223.81003.89003.77003.77003.770023,600
Jun 16, 20223.88003.92003.69003.83003.830049,800
Jun 15, 20224.01004.07003.80003.97003.970034,400
Jun 14, 20224.09004.12003.87003.90003.900041,000
Jun 13, 20224.22004.24004.05004.12004.120066,300
Jun 10, 20224.10004.51004.03004.51004.510033,300
Jun 09, 20224.10004.32003.98004.18004.180041,000
Jun 08, 20224.22004.25004.15004.18004.180016,300
Jun 07, 20223.95004.30003.92004.27004.270061,500
Jun 06, 20224.24004.25003.86004.02004.020061,200
Jun 03, 20224.22004.32004.17004.26004.260033,000
Jun 02, 20224.14004.41004.14004.39004.390042,100
Jun 01, 20224.06004.09003.79003.93003.930039,600
May 31, 20224.11004.11003.89003.92003.920029,300
May 30, 20224.11004.20004.11004.20004.20004,500
May 27, 20224.14004.17004.05004.10004.100025,400
May 26, 20223.98004.11003.96004.08004.080032,300
May 25, 20223.96003.97003.82003.96003.960032,100
May 24, 20223.80003.97003.76003.94003.940033,600
May 20, 20223.87004.00003.73003.84003.840073,700
May 19, 20223.92004.09003.88003.92003.920046,500
May 18, 20224.10004.13003.78003.78003.780037,700
May 17, 20224.09004.26004.03004.18004.180036,900
May 16, 20224.07004.17003.94003.98003.980043,400
May 13, 20223.82004.19003.76004.07004.070045,400
May 12, 20223.70003.81003.52003.81003.810097,100
May 11, 20223.72004.13003.72003.84003.840074,500
May 10, 20223.89003.91003.64003.78003.7800165,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...