Skip to main content
Gatos Silver, Inc. (GATO)
14.40
-0.46 (-3.10%)
Inactive · Last trade price on Jan 15, 2025

Gatos Silver Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 15, 202515.4215.4614.1614.4014.40-3.10%7,810,666
Jan 14, 202514.1715.1414.1714.8614.865.02%387,647
Jan 13, 202514.5314.6514.1114.1514.15-5.10%472,967
Jan 10, 202515.4515.4514.8014.9114.91-0.33%434,416
Jan 8, 202515.2115.2114.6414.9614.96-0.80%317,299
Jan 7, 202515.1415.6814.9315.0815.082.52%338,984
Jan 6, 202514.8515.2914.5214.7114.71-0.34%432,260
Jan 3, 202515.1215.2014.5614.7614.76-2.51%374,145
Jan 2, 202514.2315.2014.2315.1415.148.30%350,652
Dec 31, 202413.7014.0913.6613.9813.982.04%352,463
Dec 30, 202413.8114.0613.6013.7013.70-2.77%241,940
Dec 27, 202414.2614.2613.8614.0914.09-2.29%318,888
Dec 26, 202414.2014.7714.1514.4214.421.98%333,196
Dec 24, 202414.1314.1513.8914.1414.141.43%108,938
Dec 23, 202413.7214.0613.6913.9413.940.87%553,173
Dec 20, 202414.0014.3913.7913.8213.82-1,339,719
Dec 19, 202414.1014.2313.7713.8213.82-1.14%438,238
Dec 18, 202414.6514.7613.8713.9813.98-5.99%578,849
Dec 17, 202414.7314.9414.5414.8714.87-0.87%532,313
Dec 16, 202415.4115.4114.8615.0015.00-1.77%393,320
Dec 13, 202415.4515.5615.0815.2715.27-2.61%390,456
Dec 12, 202416.3116.3515.6115.6815.68-7.27%292,162
Dec 11, 202416.3417.0816.2816.9116.914.77%464,335
Dec 10, 202416.6316.7116.0816.1416.14-1.65%351,707
Dec 9, 202416.3217.2616.2916.4116.416.98%544,043
Dec 6, 202415.5315.6515.0815.3415.34-2.04%278,830
Dec 5, 202415.7915.8415.3715.6615.66-0.82%255,917
Dec 4, 202415.9616.2615.7215.7915.79-1.13%333,549
Dec 3, 202415.0416.0715.0415.9715.976.82%410,697
Dec 2, 202415.0415.2814.8214.9514.95-3.30%300,694
Nov 29, 202415.5415.8615.3615.4615.460.26%310,702
Nov 27, 202415.5915.8615.3915.4215.42-0.39%436,301
Nov 26, 202415.2615.5015.2015.4815.480.85%719,997
Nov 25, 202415.0515.4914.8615.3515.35-3.03%658,131
Nov 22, 202416.2716.2715.8115.8315.83-2.16%529,748
Nov 21, 202416.6516.6516.0616.1816.18-1.52%387,742
Nov 20, 202416.5916.6916.1416.4316.43-1.97%522,306
Nov 19, 202416.7216.9016.2716.7616.760.60%668,422
Nov 18, 202416.5617.0616.4716.6616.664.78%733,684
Nov 15, 202416.3616.6415.6615.9015.90-1.91%6,661,821
Nov 14, 202415.3016.5915.2716.2116.214.92%1,940,403
Nov 13, 202416.2816.3115.3915.4515.45-2.46%1,396,825
Nov 12, 202415.2515.8515.2115.8415.842.13%1,354,699
Nov 11, 202415.7915.9815.1015.5115.51-5.14%1,430,848
Nov 8, 202416.8616.8616.1816.3516.35-3.99%378,983
Nov 7, 202416.8917.2916.6217.0317.032.71%538,431
Nov 6, 202416.4117.0616.0316.5816.58-4.71%742,171
Nov 5, 202417.7018.0017.2317.4017.40-1.14%381,430
Nov 4, 202418.1818.2817.4617.6017.60-2.71%419,688
Nov 1, 202418.9218.9618.0718.0918.09-2.48%563,187
Oct 31, 202418.7418.8218.0518.5518.55-4.48%1,061,545
Oct 30, 202419.6919.8518.9419.4219.42-2.85%496,337
Oct 29, 202419.5720.3119.5719.9919.993.52%788,815
Oct 28, 202419.2519.5819.1319.3119.310.16%371,284
Oct 25, 202419.5619.7318.9419.2819.28-2.23%465,762
Oct 24, 202419.9020.0419.0219.7219.720.15%859,273
Oct 23, 202419.3719.7219.1119.6919.69-1.35%826,907
Oct 22, 202419.5920.2219.4619.9619.963.63%1,396,730
Oct 21, 202419.5319.7518.7519.2619.264.28%1,321,838
Oct 18, 202416.2918.6416.2918.4718.4715.51%1,209,414
Oct 17, 202416.6316.6315.8315.9915.99-2.80%532,082
Oct 16, 202416.9017.3516.4416.4516.45-1.50%640,845
Oct 15, 202416.4016.7416.1216.7016.701.40%373,488
Oct 14, 202416.2816.4816.1616.4716.470.24%284,896
Oct 11, 202416.7316.9516.4316.4316.43-1.02%680,878
Oct 10, 202415.7816.7515.6816.6016.605.67%1,168,110
Oct 9, 202415.7115.7815.3915.7115.71-0.57%733,305
Oct 8, 202415.3015.8315.1715.8015.801.87%1,161,984
Oct 7, 202415.7415.7815.3115.5115.51-2.51%757,086
Oct 4, 202415.7716.8815.7715.9115.910.32%1,269,846
Oct 3, 202415.7115.9015.4715.8615.860.13%914,402
Oct 2, 202415.3815.9815.3815.8415.843.13%1,297,497
Oct 1, 202415.2715.6715.0515.3615.361.86%1,576,820
Sep 30, 202415.5315.6914.9515.0815.08-5.16%1,438,366
Sep 27, 202416.2916.4815.7615.9015.90-2.93%794,472
Sep 26, 202416.5016.6516.3416.3816.381.68%1,155,362
Sep 25, 202416.2016.4516.0216.1116.11-0.92%1,062,307
Sep 24, 202415.3816.4515.2716.2616.267.11%1,383,571
Sep 23, 202415.5015.9415.1815.1815.18-2.63%572,982
Sep 20, 202415.3215.6115.2315.5915.593.31%1,770,607
Sep 19, 202415.2815.4615.0115.0915.092.24%1,153,762
Sep 18, 202415.5015.9514.7514.7614.76-3.78%1,599,096
Sep 17, 202415.2315.8415.2015.3415.34-1.03%1,193,245
Sep 16, 202415.3115.7515.1715.5015.500.32%1,614,635
Sep 13, 202414.9915.6014.8315.4515.455.97%1,768,685
Sep 12, 202413.3114.7613.2514.5814.5811.81%1,940,770
Sep 11, 202411.9913.0511.8513.0413.048.49%1,153,437
Sep 10, 202411.7412.0511.5812.0212.023.53%886,958
Sep 9, 202411.6711.9811.5511.6111.610.96%831,176
Sep 6, 202412.2212.4211.4711.5011.50-5.58%2,339,062
Sep 5, 202412.1412.7511.4812.1812.184.82%3,802,022
Sep 4, 202411.5912.0311.3811.6211.62-0.43%378,717
Sep 3, 202412.5012.6511.5411.6711.67-7.23%495,718
Aug 30, 202412.3012.5912.1312.5812.582.11%484,073
Aug 29, 202412.1612.4212.0912.3212.321.40%153,094
Aug 28, 202412.1612.3011.9712.1512.15-2.96%300,072
Aug 27, 202412.4012.6012.1012.5212.52-0.56%178,387
Aug 26, 202413.0513.1012.5312.5912.59-3.38%275,019
Aug 23, 202412.8713.1412.6813.0313.032.36%305,221
Aug 22, 202412.9613.0312.6212.7312.73-2.75%209,133