Gatos Silver, Inc. (GATO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 29, 2022 | - | - | - | - | - | - |
| Jun 28, 2022 | 4.1900 | 4.1900 | 3.7800 | 3.8200 | 3.8200 | 41,500 |
| Jun 27, 2022 | 4.3500 | 4.4400 | 4.0800 | 4.0800 | 4.0800 | 34,300 |
| Jun 24, 2022 | 3.8900 | 4.3700 | 3.8900 | 4.3200 | 4.3200 | 69,200 |
| Jun 23, 2022 | 4.0650 | 4.1400 | 3.7700 | 3.8600 | 3.8600 | 53,200 |
| Jun 22, 2022 | 4.1100 | 4.2200 | 4.0000 | 4.0500 | 4.0500 | 52,100 |
| Jun 21, 2022 | 3.8600 | 4.1300 | 3.8300 | 4.0300 | 4.0300 | 31,600 |
| Jun 20, 2022 | 3.7000 | 3.7900 | 3.6800 | 3.6800 | 3.6800 | 5,700 |
| Jun 17, 2022 | 3.8100 | 3.8900 | 3.7700 | 3.7700 | 3.7700 | 23,600 |
| Jun 16, 2022 | 3.8800 | 3.9200 | 3.6900 | 3.8300 | 3.8300 | 49,800 |
| Jun 15, 2022 | 4.0100 | 4.0700 | 3.8000 | 3.9700 | 3.9700 | 34,400 |
| Jun 14, 2022 | 4.0900 | 4.1200 | 3.8700 | 3.9000 | 3.9000 | 41,000 |
| Jun 13, 2022 | 4.2200 | 4.2400 | 4.0500 | 4.1200 | 4.1200 | 66,300 |
| Jun 10, 2022 | 4.1000 | 4.5100 | 4.0300 | 4.5100 | 4.5100 | 33,300 |
| Jun 09, 2022 | 4.1000 | 4.3200 | 3.9800 | 4.1800 | 4.1800 | 41,000 |
| Jun 08, 2022 | 4.2200 | 4.2500 | 4.1500 | 4.1800 | 4.1800 | 16,300 |
| Jun 07, 2022 | 3.9500 | 4.3000 | 3.9200 | 4.2700 | 4.2700 | 61,500 |
| Jun 06, 2022 | 4.2400 | 4.2500 | 3.8600 | 4.0200 | 4.0200 | 61,200 |
| Jun 03, 2022 | 4.2200 | 4.3200 | 4.1700 | 4.2600 | 4.2600 | 33,000 |
| Jun 02, 2022 | 4.1400 | 4.4100 | 4.1400 | 4.3900 | 4.3900 | 42,100 |
| Jun 01, 2022 | 4.0600 | 4.0900 | 3.7900 | 3.9300 | 3.9300 | 39,600 |
| May 31, 2022 | 4.1100 | 4.1100 | 3.8900 | 3.9200 | 3.9200 | 29,300 |
| May 30, 2022 | 4.1100 | 4.2000 | 4.1100 | 4.2000 | 4.2000 | 4,500 |
| May 27, 2022 | 4.1400 | 4.1700 | 4.0500 | 4.1000 | 4.1000 | 25,400 |
| May 26, 2022 | 3.9800 | 4.1100 | 3.9600 | 4.0800 | 4.0800 | 32,300 |
| May 25, 2022 | 3.9600 | 3.9700 | 3.8200 | 3.9600 | 3.9600 | 32,100 |
| May 24, 2022 | 3.8000 | 3.9700 | 3.7600 | 3.9400 | 3.9400 | 33,600 |
| May 20, 2022 | 3.8700 | 4.0000 | 3.7300 | 3.8400 | 3.8400 | 73,700 |
| May 19, 2022 | 3.9200 | 4.0900 | 3.8800 | 3.9200 | 3.9200 | 46,500 |
| May 18, 2022 | 4.1000 | 4.1300 | 3.7800 | 3.7800 | 3.7800 | 37,700 |
| May 17, 2022 | 4.0900 | 4.2600 | 4.0300 | 4.1800 | 4.1800 | 36,900 |
| May 16, 2022 | 4.0700 | 4.1700 | 3.9400 | 3.9800 | 3.9800 | 43,400 |
| May 13, 2022 | 3.8200 | 4.1900 | 3.7600 | 4.0700 | 4.0700 | 45,400 |
| May 12, 2022 | 3.7000 | 3.8100 | 3.5200 | 3.8100 | 3.8100 | 97,100 |
| May 11, 2022 | 3.7200 | 4.1300 | 3.7200 | 3.8400 | 3.8400 | 74,500 |
| May 10, 2022 | 3.8900 | 3.9100 | 3.6400 | 3.7800 | 3.7800 | 165,600 |
| May 09, 2022 | 3.7700 | 3.7800 | 3.5800 | 3.6600 | 3.6600 | 76,900 |
| May 06, 2022 | 4.0000 | 4.0000 | 3.7900 | 3.8400 | 3.8400 | 50,200 |
| May 05, 2022 | 4.2700 | 4.2700 | 3.9200 | 3.9900 | 3.9900 | 104,100 |
| May 04, 2022 | 4.2000 | 4.3400 | 4.0600 | 4.3200 | 4.3200 | 63,700 |
| May 03, 2022 | 4.1700 | 4.3500 | 4.0800 | 4.2800 | 4.2800 | 65,500 |
| May 02, 2022 | 4.1900 | 4.2500 | 4.0500 | 4.1300 | 4.1300 | 135,100 |
| Apr 29, 2022 | 4.4300 | 4.5700 | 4.2600 | 4.3100 | 4.3100 | 32,400 |
| Apr 28, 2022 | 4.3500 | 4.4400 | 4.0400 | 4.4400 | 4.4400 | 97,400 |
| Apr 27, 2022 | 4.5900 | 4.6600 | 4.4000 | 4.4000 | 4.4000 | 75,000 |
| Apr 26, 2022 | 4.7600 | 4.8100 | 4.4400 | 4.4800 | 4.4800 | 59,500 |
| Apr 25, 2022 | 5.0600 | 5.0700 | 4.7000 | 4.8700 | 4.8700 | 57,900 |
| Apr 22, 2022 | 5.2800 | 5.4000 | 5.0700 | 5.1600 | 5.1600 | 113,900 |
| Apr 21, 2022 | 5.7700 | 5.7800 | 5.2900 | 5.4500 | 5.4500 | 41,100 |
| Apr 20, 2022 | 6.0400 | 6.0400 | 5.7000 | 5.7700 | 5.7700 | 33,300 |
| Apr 19, 2022 | 5.8000 | 6.0300 | 5.8000 | 5.9400 | 5.9400 | 41,700 |
| Apr 18, 2022 | 6.3300 | 6.3600 | 5.9200 | 5.9200 | 5.9200 | 39,700 |
| Apr 14, 2022 | 6.4400 | 6.4600 | 6.1800 | 6.3400 | 6.3400 | 46,900 |
| Apr 13, 2022 | 6.1200 | 6.5200 | 6.1200 | 6.4400 | 6.4400 | 68,200 |
| Apr 12, 2022 | 5.8900 | 6.1400 | 5.8200 | 6.0200 | 6.0200 | 66,400 |
| Apr 11, 2022 | 6.0100 | 6.0900 | 5.7000 | 5.7500 | 5.7500 | 69,200 |
| Apr 08, 2022 | 5.9600 | 6.2300 | 5.9400 | 5.9400 | 5.9400 | 73,700 |
| Apr 07, 2022 | 5.5500 | 5.6900 | 5.4700 | 5.6500 | 5.6500 | 38,000 |
| Apr 06, 2022 | 5.3900 | 5.5700 | 5.3700 | 5.5200 | 5.5200 | 39,000 |
| Apr 05, 2022 | 5.8500 | 5.8800 | 5.5900 | 5.6000 | 5.6000 | 36,400 |
| Apr 04, 2022 | 5.6600 | 5.8300 | 5.5800 | 5.7700 | 5.7700 | 44,600 |
| Apr 01, 2022 | 5.3100 | 5.5600 | 5.3100 | 5.5300 | 5.5300 | 22,900 |
| Mar 31, 2022 | 5.2800 | 5.4600 | 5.2300 | 5.3700 | 5.3700 | 29,100 |
| Mar 30, 2022 | 5.4900 | 5.6000 | 5.2700 | 5.3100 | 5.3100 | 42,200 |
| Mar 29, 2022 | 5.0500 | 5.5100 | 5.0300 | 5.5100 | 5.5100 | 52,800 |
| Mar 28, 2022 | 5.3900 | 5.4300 | 5.1000 | 5.1500 | 5.1500 | 38,700 |
| Mar 25, 2022 | 5.8400 | 5.8400 | 5.3800 | 5.4300 | 5.4300 | 35,200 |
| Mar 24, 2022 | 5.9500 | 6.0900 | 5.8600 | 5.9200 | 5.9200 | 59,700 |
| Mar 23, 2022 | 5.9600 | 6.0500 | 5.7400 | 5.7800 | 5.7800 | 37,200 |
| Mar 22, 2022 | 6.1500 | 6.1500 | 5.8200 | 5.9000 | 5.9000 | 76,500 |
| Mar 21, 2022 | 6.4900 | 6.6200 | 6.2000 | 6.2500 | 6.2500 | 75,900 |
| Mar 18, 2022 | 6.4900 | 6.6400 | 6.2700 | 6.5800 | 6.5800 | 65,500 |
| Mar 17, 2022 | 6.4000 | 6.9100 | 6.4000 | 6.5500 | 6.5500 | 97,100 |
| Mar 16, 2022 | 6.0000 | 6.2700 | 5.8100 | 6.2600 | 6.2600 | 97,500 |
| Mar 15, 2022 | 5.5600 | 6.0500 | 5.5000 | 6.0000 | 6.0000 | 100,000 |
| Mar 14, 2022 | 5.8100 | 5.8100 | 5.5300 | 5.6600 | 5.6600 | 94,400 |
| Mar 11, 2022 | 6.0400 | 6.0900 | 5.7100 | 5.9000 | 5.9000 | 90,300 |
| Mar 10, 2022 | 6.0600 | 6.2700 | 5.8900 | 6.0900 | 6.0900 | 103,900 |
| Mar 09, 2022 | 5.4500 | 6.0700 | 5.2000 | 6.0100 | 6.0100 | 94,100 |
| Mar 08, 2022 | 5.5100 | 6.1000 | 5.4400 | 5.5000 | 5.5000 | 243,900 |
| Mar 07, 2022 | 5.0100 | 5.5700 | 5.0100 | 5.3600 | 5.3600 | 133,000 |
| Mar 04, 2022 | 4.9600 | 5.0200 | 4.8400 | 4.9000 | 4.9000 | 80,700 |
| Mar 03, 2022 | 4.7600 | 4.8600 | 4.6100 | 4.8600 | 4.8600 | 67,400 |
| Mar 02, 2022 | 4.5200 | 4.7900 | 4.5200 | 4.7200 | 4.7200 | 42,800 |
| Mar 01, 2022 | 4.2300 | 4.7400 | 4.2300 | 4.7000 | 4.7000 | 106,900 |
| Feb 28, 2022 | 4.3300 | 4.4000 | 4.2200 | 4.2500 | 4.2500 | 46,800 |
| Feb 25, 2022 | 4.2000 | 4.2600 | 4.0700 | 4.2400 | 4.2400 | 48,000 |
| Feb 24, 2022 | 4.1800 | 4.3400 | 4.0600 | 4.2900 | 4.2900 | 165,300 |
| Feb 23, 2022 | 4.0100 | 4.2200 | 4.0100 | 4.0700 | 4.0700 | 57,600 |
| Feb 22, 2022 | 4.1000 | 4.2200 | 3.9700 | 4.0800 | 4.0800 | 83,600 |
| Feb 18, 2022 | 4.2200 | 4.3000 | 4.0600 | 4.0700 | 4.0700 | 115,700 |
| Feb 17, 2022 | 4.3600 | 4.4500 | 4.2300 | 4.3100 | 4.3100 | 150,400 |
| Feb 16, 2022 | 4.5000 | 4.5600 | 4.2400 | 4.4000 | 4.4000 | 189,300 |
| Feb 15, 2022 | 4.3100 | 4.5600 | 4.2000 | 4.5200 | 4.5200 | 171,800 |
| Feb 14, 2022 | 4.3000 | 4.5000 | 4.3000 | 4.4800 | 4.4800 | 91,100 |
| Feb 11, 2022 | 4.1400 | 4.3900 | 4.1400 | 4.2600 | 4.2600 | 95,800 |
| Feb 10, 2022 | 4.1500 | 4.5000 | 4.1100 | 4.2300 | 4.2300 | 131,100 |
| Feb 09, 2022 | 4.3600 | 4.3700 | 4.1300 | 4.2000 | 4.2000 | 99,500 |
| Feb 08, 2022 | 4.1900 | 4.4100 | 4.1400 | 4.3700 | 4.3700 | 125,900 |
| Feb 07, 2022 | 3.9700 | 4.3300 | 3.9100 | 4.2900 | 4.2900 | 218,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
