Gatos Silver, Inc. - GATO.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	20.47	21.59	21.59	22.23	20.47	8,801
January 16, 2025	20.21	20.42	20.42	21.03	20.21	4,002
January 15, 2025	21.64	20.62	20.62	21.64	20.47	6,216
January 14, 2025	21.19	21.34	21.34	21.63	20.98	2,900
January 13, 2025	21	20.4	20.4	21	20.4	3,328
January 10, 2025	22.55	21.49	21.49	22.55	21.4	6,003
January 09, 2025	21.69	22.01	22.01	23.16	21.69	8,542
January 08, 2025	22.21	21.64	21.64	22.21	21.1	4,800
January 07, 2025	21.47	21.67	21.67	22.43	21.45	8,143
January 06, 2025	21.03	21.09	21.09	21.8	20.85	8,500
January 03, 2025	21.7	21.26	21.26	21.91	21.08	12,700
January 02, 2025	20.9	21.68	21.68	21.86	20.81	11,106
December 31, 2024	19.85	20.12	20.12	20.18	19.4	6,938
December 30, 2024	19.76	19.66	19.66	20.15	19.6	8,000
December 27, 2024	20.23	20.32	20.32	20.38	20.05	13,400
December 24, 2024	20.11	20.34	20.34	20.35	20	2,301
December 23, 2024	20.11	20.11	20.11	20.23	19.92	12,200
December 20, 2024	19.93	19.9	19.9	20.63	19.84	11,648
December 19, 2024	20.16	19.45	19.45	20.35	19.45	8,035
December 18, 2024	20.76	20.14	20.14	21.04	20.06	14,100
December 17, 2024	20.97	21.32	21.32	21.38	20.82	12,930
December 16, 2024	22.05	21.37	21.37	22.05	21.31	24,515
December 13, 2024	22.04	22.19	22.19	22.19	21.5	6,100
December 12, 2024	23	22.22	22.22	23.01	22.22	1,601
December 11, 2024	23.12	23.94	23.94	24.04	23.11	2,220
December 10, 2024	23.5	23.01	23.01	23.66	22.83	4,900
December 09, 2024	23.12	23.2	23.2	24.35	23.1	23,600
December 06, 2024	22.1	21.8	21.8	22.1	21.37	14,700
December 05, 2024	22.19	22.41	22.41	22.41	21.6	20,645
December 04, 2024	22.25	22.21	22.21	22.85	22.12	29,313
December 03, 2024	21.2	22.46	22.46	22.59	21.2	39,400
December 02, 2024	21.27	21.03	21.03	21.33	20.88	5,700
November 29, 2024	22.23	21.77	21.77	22.27	21.53	8,501
November 28, 2024	21.83	21.75	21.75	21.83	21.75	530
November 27, 2024	22.06	21.66	21.66	22.23	21.64	5,403
November 26, 2024	21.62	21.76	21.76	21.79	21.49	5,700
November 25, 2024	21.52	21.42	21.42	21.52	21.23	4,000
November 22, 2024	22.71	22.15	22.15	22.71	22.12	5,300
November 21, 2024	22.98	22.57	22.57	23	22.47	5,600
November 20, 2024	22.76	22.98	22.98	23.2	22.76	6,949
November 19, 2024	23.19	23.42	23.42	23.42	22.75	7,000
November 18, 2024	23.57	23.32	23.32	24	23.17	6,200
November 15, 2024	23.17	22.19	22.19	23.45	22.14	46,600
November 14, 2024	21.72	22.72	22.72	23.18	21.72	24,735
November 13, 2024	22.65	21.63	21.63	22.72	21.58	14,400
November 12, 2024	21.55	22.09	22.09	22.09	21.38	17,446
November 11, 2024	22.04	21.13	21.13	22.14	21	12,041
November 08, 2024	23.58	22.62	22.62	23.58	22.58	6,100
November 07, 2024	23.33	23.58	23.58	23.76	23.12	16,800
November 06, 2024	22.59	23.09	23.09	23.63	22.59	9,939
November 05, 2024	24.71	24.08	24.08	24.89	23.9	4,829
November 04, 2024	25.3	24.45	24.45	25.35	24.35	4,800
November 01, 2024	26.17	24.86	24.86	26.17	24.86	11,325
October 31, 2024	26.02	25.81	25.81	26.02	25.37	9,300
October 30, 2024	27.2	26.98	26.98	27.2	26.39	5,909
October 29, 2024	27.5	27.85	27.85	28.19	27.27	9,200
October 28, 2024	26.86	26.32	26.32	27.2	26.32	2,800
October 25, 2024	26.69	26.8	26.8	27.32	26.38	6,447
October 24, 2024	27.28	26.84	26.84	27.34	26.4	16,400
October 23, 2024	27.08	27.2	27.2	27.2	26.49	16,800

Gatos Silver, Inc. (GATO.TO) TSX