Canada Markets open in 8 hrs 24 mins

Gatos Silver, Inc. (GATO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.8200-0.2600 (-6.37%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 2022------
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
May 09, 20223.77003.78003.58003.66003.660076,900
May 06, 20224.00004.00003.79003.84003.840050,200
May 05, 20224.27004.27003.92003.99003.9900104,100
May 04, 20224.20004.34004.06004.32004.320063,700
May 03, 20224.17004.35004.08004.28004.280065,500
May 02, 20224.19004.25004.05004.13004.1300135,100
Apr 29, 20224.43004.57004.26004.31004.310032,400
Apr 28, 20224.35004.44004.04004.44004.440097,400
Apr 27, 20224.59004.66004.40004.40004.400075,000
Apr 26, 20224.76004.81004.44004.48004.480059,500
Apr 25, 20225.06005.07004.70004.87004.870057,900
Apr 22, 20225.28005.40005.07005.16005.1600113,900
Apr 21, 20225.77005.78005.29005.45005.450041,100
Apr 20, 20226.04006.04005.70005.77005.770033,300
Apr 19, 20225.80006.03005.80005.94005.940041,700
Apr 18, 20226.33006.36005.92005.92005.920039,700
Apr 14, 20226.44006.46006.18006.34006.340046,900
Apr 13, 20226.12006.52006.12006.44006.440068,200
Apr 12, 20225.89006.14005.82006.02006.020066,400
Apr 11, 20226.01006.09005.70005.75005.750069,200
Apr 08, 20225.96006.23005.94005.94005.940073,700
Apr 07, 20225.55005.69005.47005.65005.650038,000
Apr 06, 20225.39005.57005.37005.52005.520039,000
Apr 05, 20225.85005.88005.59005.60005.600036,400
Apr 04, 20225.66005.83005.58005.77005.770044,600
Apr 01, 20225.31005.56005.31005.53005.530022,900
Mar 31, 20225.28005.46005.23005.37005.370029,100
Mar 30, 20225.49005.60005.27005.31005.310042,200
Mar 29, 20225.05005.51005.03005.51005.510052,800
Mar 28, 20225.39005.43005.10005.15005.150038,700
Mar 25, 20225.84005.84005.38005.43005.430035,200
Mar 24, 20225.95006.09005.86005.92005.920059,700
Mar 23, 20225.96006.05005.74005.78005.780037,200
Mar 22, 20226.15006.15005.82005.90005.900076,500
Mar 21, 20226.49006.62006.20006.25006.250075,900
Mar 18, 20226.49006.64006.27006.58006.580065,500
Mar 17, 20226.40006.91006.40006.55006.550097,100
Mar 16, 20226.00006.27005.81006.26006.260097,500
Mar 15, 20225.56006.05005.50006.00006.0000100,000
Mar 14, 20225.81005.81005.53005.66005.660094,400
Mar 11, 20226.04006.09005.71005.90005.900090,300
Mar 10, 20226.06006.27005.89006.09006.0900103,900
Mar 09, 20225.45006.07005.20006.01006.010094,100
Mar 08, 20225.51006.10005.44005.50005.5000243,900
Mar 07, 20225.01005.57005.01005.36005.3600133,000
Mar 04, 20224.96005.02004.84004.90004.900080,700
Mar 03, 20224.76004.86004.61004.86004.860067,400
Mar 02, 20224.52004.79004.52004.72004.720042,800
Mar 01, 20224.23004.74004.23004.70004.7000106,900
Feb 28, 20224.33004.40004.22004.25004.250046,800
Feb 25, 20224.20004.26004.07004.24004.240048,000
Feb 24, 20224.18004.34004.06004.29004.2900165,300
Feb 23, 20224.01004.22004.01004.07004.070057,600
Feb 22, 20224.10004.22003.97004.08004.080083,600
Feb 18, 20224.22004.30004.06004.07004.0700115,700
Feb 17, 20224.36004.45004.23004.31004.3100150,400
Feb 16, 20224.50004.56004.24004.40004.4000189,300
Feb 15, 20224.31004.56004.20004.52004.5200171,800
Feb 14, 20224.30004.50004.30004.48004.480091,100
Feb 11, 20224.14004.39004.14004.26004.260095,800
Feb 10, 20224.15004.50004.11004.23004.2300131,100
Feb 09, 20224.36004.37004.13004.20004.200099,500
Feb 08, 20224.19004.41004.14004.37004.3700125,900
Feb 07, 20223.97004.33003.91004.29004.2900218,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...