Skip to main content

Gatos Silver Inc (TSX: GATO )

15.30 +0.50 (+3.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 16.52 16.52 16.52 0 +1.22(+7.97%)
Dec 30, 2020 12.60 15.58 12.60 15.30 56,600 +2.88(+23.19%)
Dec 29, 2020 12.00 12.42 11.85 12.42 8,825 +0.32(+2.64%)
Dec 24, 2020 12.10 12.10 12.10 0 +0.00(+0.00%)
Dec 23, 2020 12.00 12.10 11.93 12.10 3,150 -0.05(-0.41%)
Dec 22, 2020 12.40 12.59 12.12 12.15 5,468 -0.07(-0.57%)
Dec 21, 2020 12.04 12.40 11.88 12.22 23,439 +0.52(+4.44%)
Dec 18, 2020 12.30 12.72 11.70 11.70 14,108 -0.63(-5.11%)
Dec 17, 2020 12.01 12.42 11.84 12.33 38,852 +0.74(+6.38%)
Dec 16, 2020 11.40 11.70 11.25 11.59 13,421 +0.18(+1.58%)
Dec 15, 2020 11.57 11.69 11.18 11.41 41,497 +0.33(+2.98%)
Dec 14, 2020 9.990 11.84 9.990 11.08 29,708 +1.30(+13.29%)
Dec 11, 2020 9.080 9.820 9.080 9.780 37,936 +0.95(+10.76%)
Dec 10, 2020 8.940 9.030 8.830 8.830 13,705 -0.07(-0.79%)
Dec 09, 2020 9.060 9.060 8.900 8.900 350 -0.10(-1.11%)
Dec 08, 2020 9.200 9.200 9.000 9.000 5,200 -0.27(-2.91%)
Dec 07, 2020 9.230 9.540 9.230 9.270 16,100 +0.19(+2.09%)
Dec 04, 2020 9.310 9.520 9.080 9.080 1,905 -0.20(-2.16%)
Dec 03, 2020 9.250 9.400 9.250 9.280 1,200 +0.15(+1.64%)
Dec 02, 2020 9.360 9.580 9.130 9.130 13,450 -0.04(-0.44%)
Dec 01, 2020 9.170 9.470 8.950 9.170 7,928 +0.32(+3.62%)
Nov 30, 2020 8.700 8.850 8.700 8.850 3,200 +0.15(+1.72%)
Nov 27, 2020 8.360 8.700 8.250 8.700 2,565 +0.36(+4.32%)
Nov 26, 2020 8.430 8.440 8.340 8.340 2,450 +0.15(+1.83%)
Nov 25, 2020 8.070 8.240 8.070 8.190 1,508 +0.37(+4.73%)
Nov 24, 2020 8.250 8.410 7.770 7.820 18,887 -0.47(-5.67%)
Nov 23, 2020 8.780 8.800 8.150 8.290 13,646 -0.09(-1.07%)
Nov 20, 2020 8.270 8.450 8.150 8.380 2,214 +0.09(+1.09%)
Nov 19, 2020 8.360 8.480 8.080 8.290 6,109 -0.10(-1.19%)
Nov 18, 2020 9.160 9.160 8.390 8.390 13,681 -0.33(-3.78%)
Nov 17, 2020 8.810 8.950 8.720 8.720 525 -0.13(-1.47%)
Nov 16, 2020 8.800 9.120 8.800 8.850 8,736 +0.05(+0.57%)
Nov 13, 2020 8.840 8.840 8.800 8.800 217 +0.12(+1.38%)
Nov 12, 2020 9.000 9.000 8.580 8.680 1,350 +0.19(+2.24%)
Nov 11, 2020 8.780 8.930 8.490 8.490 2,150 -0.35(-3.96%)
Nov 10, 2020 9.200 9.200 8.610 8.840 1,889 +0.11(+1.26%)
Nov 09, 2020 8.850 8.880 8.580 8.730 2,774 -0.47(-5.11%)
Nov 06, 2020 9.100 9.200 9.030 9.200 12,000 +0.08(+0.88%)
Nov 05, 2020 9.060 9.200 8.980 9.120 7,760 +0.06(+0.66%)
Nov 04, 2020 9.090 9.090 8.910 9.060 4,225 -0.12(-1.31%)
Nov 03, 2020 9.170 9.180 8.760 9.180 23,670 +0.07(+0.77%)
Nov 02, 2020 9.000 9.180 8.750 9.110 5,993 +0.26(+2.94%)
Oct 30, 2020 8.770 9.070 8.660 8.850 8,615 +0.14(+1.61%)
Oct 29, 2020 8.750 8.830 8.050 8.710 51,867 -0.22(-2.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.