Gatos Silver, Inc. (GATO.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 10:53AM EST. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 30, 2023 | 6.90 | 6.90 | 6.86 | 6.86 | 6.86 | 1,700 |
| Jan 27, 2023 | 7.11 | 7.11 | 6.98 | 7.04 | 7.04 | 4,600 |
| Jan 26, 2023 | 7.22 | 7.35 | 7.22 | 7.28 | 7.28 | 1,900 |
| Jan 25, 2023 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 1,800 |
| Jan 24, 2023 | 6.79 | 7.12 | 6.78 | 7.12 | 7.12 | 600 |
| Jan 23, 2023 | 7.00 | 7.07 | 6.84 | 6.95 | 6.95 | 4,500 |
| Jan 20, 2023 | 6.83 | 6.94 | 6.81 | 6.94 | 6.94 | 4,200 |
| Jan 19, 2023 | 6.53 | 6.78 | 6.53 | 6.63 | 6.63 | 4,200 |
| Jan 18, 2023 | 6.79 | 6.97 | 6.71 | 6.72 | 6.72 | 2,300 |
| Jan 17, 2023 | 6.81 | 6.81 | 6.57 | 6.71 | 6.71 | 1,600 |
| Jan 16, 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 700 |
| Jan 13, 2023 | 6.75 | 6.95 | 6.75 | 6.92 | 6.92 | 6,200 |
| Jan 12, 2023 | 6.78 | 6.94 | 6.63 | 6.63 | 6.63 | 15,500 |
| Jan 11, 2023 | 6.14 | 6.72 | 6.04 | 6.57 | 6.57 | 17,100 |
| Jan 10, 2023 | 5.80 | 6.00 | 5.79 | 5.99 | 5.99 | 6,900 |
| Jan 09, 2023 | 5.78 | 5.81 | 5.77 | 5.80 | 5.80 | 1,900 |
| Jan 06, 2023 | 5.89 | 6.05 | 5.80 | 5.80 | 5.80 | 3,900 |
| Jan 05, 2023 | 5.76 | 5.78 | 5.73 | 5.73 | 5.73 | 2,700 |
| Jan 04, 2023 | 6.00 | 6.04 | 5.95 | 6.02 | 6.02 | 2,400 |
| Jan 03, 2023 | 5.62 | 6.02 | 5.62 | 5.96 | 5.96 | 5,600 |
| Dec 30, 2022 | 5.51 | 5.58 | 5.48 | 5.48 | 5.48 | 5,600 |
| Dec 29, 2022 | 5.96 | 5.96 | 5.69 | 5.69 | 5.69 | 1,400 |
| Dec 28, 2022 | 5.29 | 5.97 | 5.29 | 5.80 | 5.80 | 3,600 |
| Dec 23, 2022 | 5.98 | 5.98 | 5.62 | 5.80 | 5.80 | 4,200 |
| Dec 22, 2022 | 5.18 | 5.84 | 5.12 | 5.83 | 5.83 | 6,000 |
| Dec 21, 2022 | 5.35 | 5.37 | 5.23 | 5.23 | 5.23 | 3,400 |
| Dec 20, 2022 | 5.35 | 5.35 | 5.13 | 5.33 | 5.33 | 5,100 |
| Dec 19, 2022 | 5.48 | 5.48 | 5.36 | 5.36 | 5.36 | 600 |
| Dec 16, 2022 | 5.41 | 5.43 | 5.38 | 5.42 | 5.42 | 1,400 |
| Dec 15, 2022 | 5.64 | 5.64 | 5.40 | 5.41 | 5.41 | 2,600 |
| Dec 14, 2022 | 6.01 | 6.02 | 5.73 | 5.73 | 5.73 | 2,800 |
| Dec 13, 2022 | 5.90 | 6.21 | 5.90 | 6.00 | 6.00 | 15,200 |
| Dec 12, 2022 | 5.50 | 5.69 | 5.50 | 5.62 | 5.62 | 3,100 |
| Dec 09, 2022 | 5.50 | 5.70 | 5.50 | 5.51 | 5.51 | 1,800 |
| Dec 08, 2022 | 5.62 | 5.62 | 5.49 | 5.50 | 5.50 | 600 |
| Dec 07, 2022 | 5.41 | 5.57 | 5.32 | 5.53 | 5.53 | 1,700 |
| Dec 06, 2022 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | 600 |
| Dec 05, 2022 | 5.40 | 5.40 | 5.27 | 5.29 | 5.29 | 1,100 |
| Dec 02, 2022 | 5.33 | 5.59 | 5.33 | 5.47 | 5.47 | 8,100 |
| Dec 01, 2022 | 5.35 | 5.47 | 5.35 | 5.36 | 5.36 | 6,900 |
| Nov 30, 2022 | 4.96 | 5.09 | 4.96 | 5.09 | 5.09 | 1,100 |
| Nov 29, 2022 | 4.86 | 4.95 | 4.80 | 4.90 | 4.90 | 1,900 |
| Nov 28, 2022 | 4.79 | 4.79 | 4.59 | 4.62 | 4.62 | 3,300 |
| Nov 25, 2022 | 5.05 | 5.05 | 4.79 | 4.80 | 4.80 | 2,300 |
| Nov 24, 2022 | 5.16 | 5.20 | 5.15 | 5.15 | 5.15 | 2,100 |
| Nov 23, 2022 | 4.80 | 4.95 | 4.80 | 4.93 | 4.93 | 900 |
| Nov 22, 2022 | 4.90 | 4.90 | 4.80 | 4.85 | 4.85 | 2,300 |
| Nov 21, 2022 | 4.60 | 4.66 | 4.55 | 4.63 | 4.63 | 2,100 |
| Nov 18, 2022 | 4.61 | 4.76 | 4.60 | 4.76 | 4.76 | 900 |
| Nov 17, 2022 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 100 |
| Nov 16, 2022 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | 700 |
| Nov 15, 2022 | 5.31 | 5.33 | 4.97 | 4.97 | 4.97 | 4,100 |
| Nov 14, 2022 | 5.02 | 5.41 | 5.02 | 5.38 | 5.38 | 10,400 |
| Nov 11, 2022 | 5.05 | 5.18 | 5.01 | 5.18 | 5.18 | 17,000 |
| Nov 10, 2022 | 4.97 | 5.05 | 4.75 | 4.83 | 4.83 | 19,500 |
| Nov 09, 2022 | 4.90 | 4.91 | 4.51 | 4.52 | 4.52 | 4,600 |
| Nov 08, 2022 | 4.45 | 5.18 | 4.45 | 4.98 | 4.98 | 5,900 |
| Nov 07, 2022 | 4.88 | 4.88 | 4.76 | 4.81 | 4.81 | 6,600 |
| Nov 04, 2022 | 4.47 | 4.72 | 4.47 | 4.72 | 4.72 | 9,800 |
| Nov 03, 2022 | 4.31 | 4.31 | 4.27 | 4.28 | 4.28 | 1,400 |
| Nov 02, 2022 | 4.59 | 4.71 | 4.27 | 4.27 | 4.27 | 7,600 |
| Nov 01, 2022 | 4.55 | 4.69 | 4.55 | 4.62 | 4.62 | 700 |
| Oct 31, 2022 | 4.57 | 4.57 | 4.47 | 4.47 | 4.47 | 500 |
| Oct 28, 2022 | 4.61 | 4.61 | 4.50 | 4.58 | 4.58 | 2,100 |
| Oct 27, 2022 | 5.16 | 5.16 | 4.71 | 4.76 | 4.76 | 4,200 |
| Oct 26, 2022 | 5.01 | 5.16 | 5.01 | 5.11 | 5.11 | 9,200 |
| Oct 25, 2022 | 4.87 | 5.00 | 4.76 | 4.79 | 4.79 | 5,200 |
| Oct 24, 2022 | 4.62 | 4.75 | 4.62 | 4.74 | 4.74 | 3,200 |
| Oct 21, 2022 | 4.46 | 4.71 | 4.45 | 4.69 | 4.69 | 1,500 |
| Oct 20, 2022 | 4.61 | 4.63 | 4.43 | 4.47 | 4.47 | 3,900 |
| Oct 19, 2022 | 4.52 | 4.53 | 4.31 | 4.36 | 4.36 | 7,900 |
| Oct 18, 2022 | 4.66 | 4.75 | 4.58 | 4.71 | 4.71 | 3,400 |
| Oct 17, 2022 | 4.50 | 4.62 | 4.47 | 4.54 | 4.54 | 1,900 |
| Oct 14, 2022 | 4.74 | 4.74 | 4.29 | 4.32 | 4.32 | 8,700 |
| Oct 13, 2022 | 4.46 | 4.79 | 4.28 | 4.78 | 4.78 | 33,400 |
| Oct 12, 2022 | 3.90 | 4.72 | 3.90 | 4.69 | 4.69 | 57,300 |
| Oct 11, 2022 | 3.81 | 4.09 | 3.57 | 3.58 | 3.58 | 40,500 |
| Oct 07, 2022 | 4.23 | 4.23 | 3.90 | 3.90 | 3.90 | 8,500 |
| Oct 06, 2022 | 4.43 | 4.43 | 4.28 | 4.33 | 4.33 | 1,900 |
| Oct 05, 2022 | 4.15 | 4.34 | 4.08 | 4.34 | 4.34 | 15,400 |
| Oct 04, 2022 | 4.52 | 4.52 | 4.15 | 4.32 | 4.32 | 19,700 |
| Oct 03, 2022 | 3.91 | 4.46 | 3.91 | 4.14 | 4.14 | 29,000 |
| Sept 30, 2022 | 3.50 | 3.74 | 3.49 | 3.70 | 3.70 | 88,000 |
| Sept 29, 2022 | 3.29 | 3.50 | 3.29 | 3.50 | 3.50 | 14,900 |
| Sept 28, 2022 | 3.28 | 3.48 | 3.28 | 3.47 | 3.47 | 6,700 |
| Sept 27, 2022 | 3.25 | 3.31 | 3.17 | 3.18 | 3.18 | 4,700 |
| Sept 26, 2022 | 3.12 | 3.31 | 3.06 | 3.06 | 3.06 | 7,400 |
| Sept 23, 2022 | 3.30 | 3.30 | 3.15 | 3.21 | 3.21 | 9,800 |
| Sept 22, 2022 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 800 |
| Sept 21, 2022 | 3.42 | 3.54 | 3.41 | 3.46 | 3.46 | 11,800 |
| Sept 20, 2022 | 3.37 | 3.44 | 3.32 | 3.39 | 3.39 | 11,200 |
| Sept 19, 2022 | 3.50 | 3.51 | 3.47 | 3.47 | 3.47 | 3,300 |
| Sept 16, 2022 | 3.32 | 3.48 | 3.30 | 3.45 | 3.45 | 7,300 |
| Sept 15, 2022 | 3.40 | 3.51 | 3.31 | 3.43 | 3.43 | 16,900 |
| Sept 14, 2022 | 3.50 | 3.53 | 3.40 | 3.44 | 3.44 | 60,700 |
| Sept 13, 2022 | 3.65 | 3.70 | 3.54 | 3.55 | 3.55 | 33,200 |
| Sept 12, 2022 | 3.65 | 3.88 | 3.65 | 3.82 | 3.82 | 16,700 |
| Sept 09, 2022 | 3.53 | 3.65 | 3.53 | 3.63 | 3.63 | 15,500 |
| Sept 08, 2022 | 3.60 | 3.72 | 3.56 | 3.61 | 3.61 | 9,200 |
| Sept 07, 2022 | 3.58 | 3.74 | 3.55 | 3.72 | 3.72 | 12,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
