Dark

GATO
Gatos Silver, Inc.
stock NYSE

Inactive

Jan 15, 2025

14.40USD-3.096%(-0.46)6,680,809

Pre-market

0.00USD-100.000%(-14.86)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-01-15	15.4200	15.4600	14.1600	14.4000	-3.096%	6,680,809	0.000%
2025-01-14	14.1700	15.1400	14.1700	14.8600	+5.018%	382,187	-3.096%
2025-01-13	14.5300	14.6500	14.1100	14.1500	-5.097%	468,214	+1.767%
2025-01-10	15.4500	15.4500	14.8000	14.9100	-0.334%	429,872	-3.421%
2025-01-08	15.2100	15.2100	14.6400	14.9600	-0.796%	316,134	-3.743%
2025-01-07	15.1400	15.6800	14.9300	15.0800	+2.515%	336,251	-4.509%
2025-01-06	14.8500	15.2900	14.5210	14.7100	-0.339%	426,211	-2.107%
2025-01-03	15.1200	15.2000	14.5600	14.7600	-2.510%	372,442	-2.439%
2025-01-02	14.2300	15.2000	14.2300	15.1400	+8.298%	349,852	-4.888%
2024-12-31	13.7000	14.0900	13.6600	13.9800	+2.044%	350,428	+3.004%
2024-12-30	13.8100	14.0600	13.6000	13.7000	-2.768%	239,937	+5.109%
2024-12-27	14.2600	14.2600	13.8600	14.0900	-2.288%	318,112	+2.200%
2024-12-26	14.2000	14.7700	14.1500	14.4200	+1.980%	332,665	-0.139%
2024-12-24	14.1300	14.1500	13.8850	14.1400	+1.435%	107,820	+1.839%
2024-12-23	13.7200	14.0600	13.6900	13.9400	+0.868%	550,904	+3.300%
2024-12-20	14.0000	14.3900	13.7900	13.8200	0.000%	1,185,231	+4.197%
2024-12-19	14.1000	14.2328	13.7700	13.8200	-1.144%	436,612	+4.197%
2024-12-18	14.6500	14.7600	13.8650	13.9800	-5.985%	577,649	+3.004%
2024-12-17	14.7300	14.9400	14.5400	14.8700	-0.867%	523,663	-3.161%
2024-12-16	15.4100	15.4100	14.8600	15.0000	-1.768%	391,726	-4.000%
2024-12-13	15.4500	15.5600	15.0800	15.2700	-2.615%	389,268	-5.697%
2024-12-12	16.3100	16.3450	15.6100	15.6800	-7.274%	291,607	-8.163%
2024-12-11	16.3400	17.0800	16.2800	16.9100	+4.771%	463,995	-14.843%
2024-12-10	16.6300	16.7130	16.0800	16.1400	-1.645%	350,924	-10.781%
2024-12-09	16.3200	17.2600	16.2900	16.4100	+6.975%	543,131	-12.249%
2024-12-06	15.5300	15.6500	15.0800	15.3400	-2.043%	278,096	-6.128%
2024-12-05	15.7900	15.8400	15.3700	15.6600	-0.823%	254,136	-8.046%
2024-12-04	15.9600	16.2600	15.7200	15.7900	-1.127%	332,634	-8.803%
2024-12-03	15.0400	16.0700	15.0400	15.9700	+6.823%	410,097	-9.831%
2024-12-02	15.0400	15.2800	14.8200	14.9500	-3.299%	292,400	-3.679%
2024-11-29	15.5400	15.8600	15.3600	15.4600	+0.259%	308,697	-6.856%
2024-11-27	15.5900	15.8600	15.3900	15.4200	-0.388%	435,562	-6.615%
2024-11-26	15.2600	15.5000	15.2000	15.4800	+0.847%	717,465	-6.977%
2024-11-25	15.0500	15.4878	14.8600	15.3500	-3.032%	654,406	-6.189%
2024-11-22	16.2700	16.2700	15.8120	15.8300	-2.163%	529,531	-9.033%
2024-11-21	16.6500	16.6500	16.0600	16.1800	-1.522%	363,162	-11.001%
2024-11-20	16.5900	16.6900	16.1400	16.4300	-1.969%	513,470	-12.355%
2024-11-19	16.7200	16.8960	16.2700	16.7600	+0.600%	664,031	-14.081%
2024-11-18	16.5600	17.0600	16.4650	16.6600	+4.780%	729,519	-13.565%
2024-11-15	16.3600	16.6400	15.6600	15.9000	-1.912%	6,660,130	-9.434%
2024-11-14	15.3000	16.5900	15.2700	16.2100	+4.919%	1,938,218	-11.166%
2024-11-13	16.2800	16.3100	15.3900	15.4500	-2.462%	1,395,432	-6.796%
2024-11-12	15.2500	15.8500	15.2100	15.8400	+2.128%	1,352,142	-9.091%
2024-11-11	15.7900	15.9800	15.0988	15.5100	-5.138%	1,425,864	-7.157%
2024-11-08	16.8600	16.8600	16.1800	16.3500	-3.993%	374,560	-11.927%
2024-11-07	16.8900	17.2900	16.6200	17.0300	+2.714%	535,602	-15.443%
2024-11-06	16.4100	17.0550	16.0300	16.5800	-4.713%	740,544	-13.148%
2024-11-05	17.7000	18.0000	17.2300	17.4000	-1.136%	380,357	-17.241%
2024-11-04	18.1800	18.2800	17.4600	17.6000	-2.709%	414,799	-18.182%
2024-11-01	18.9200	18.9600	18.0700	18.0900	-2.480%	561,203	-20.398%
2024-10-31	18.7400	18.8200	18.0500	18.5500	-4.480%	1,056,956	-22.372%
2024-10-30	19.6900	19.8500	18.9400	19.4200	-2.851%	495,179	-25.850%
2024-10-29	19.5700	20.3100	19.5700	19.9900	+3.521%	786,586	-27.964%
2024-10-28	19.2500	19.5800	19.1332	19.3100	+0.156%	370,689	-25.427%
2024-10-25	19.5600	19.7250	18.9400	19.2800	-2.231%	465,510	-25.311%
2024-10-24	19.9000	20.0400	19.0200	19.7200	+0.152%	849,127	-26.978%
2024-10-23	19.3700	19.7200	19.1100	19.6900	-1.353%	822,904	-26.866%
2024-10-22	19.5900	20.2200	19.4600	19.9600	+3.634%	1,392,343	-27.856%
2024-10-21	19.5300	19.7513	18.7500	19.2600	+4.277%	1,296,735	-25.234%
2024-10-18	16.2900	18.6400	16.2900	18.4700	+15.510%	1,205,565	-22.036%
2024-10-17	16.6300	16.6300	15.8300	15.9900	-2.796%	531,328	-9.944%
2024-10-16	16.9000	17.3506	16.4400	16.4500	-1.497%	637,893	-12.462%
2024-10-15	16.4000	16.7400	16.1200	16.7000	+1.396%	372,876	-13.772%
2024-10-14	16.2800	16.4800	16.1622	16.4700	+0.243%	284,395	-12.568%
2024-10-11	16.7300	16.9500	16.4300	16.4300	-1.024%	679,927	-12.355%
2024-10-10	15.7800	16.7500	15.6800	16.6000	+5.665%	1,164,571	-13.253%
2024-10-09	15.7100	15.7800	15.3910	15.7100	-0.570%	732,703	-8.339%
2024-10-08	15.3000	15.8300	15.1700	15.8000	+1.870%	1,155,301	-8.861%
2024-10-07	15.7400	15.7800	15.3100	15.5100	-2.514%	756,269	-7.157%
2024-10-04	15.7700	16.8800	15.7700	15.9100	+0.315%	1,269,140	-9.491%
2024-10-03	15.7100	15.9000	15.4700	15.8600	+0.126%	914,188	-9.206%
2024-10-02	15.3800	15.9800	15.3800	15.8400	+3.125%	1,296,505	-9.091%
2024-10-01	15.2700	15.6700	15.0500	15.3600	+1.857%	1,573,343	-6.250%
2024-09-30	15.5300	15.6900	14.9519	15.0800	-5.157%	1,432,303	-4.509%
2024-09-27	16.2900	16.4799	15.7600	15.9000	-2.930%	791,820	-9.434%
2024-09-26	16.5000	16.6500	16.3400	16.3800	+1.676%	1,153,056	-12.088%
2024-09-25	16.2000	16.4450	16.0150	16.1100	-0.923%	1,061,028	-10.615%
2024-09-24	15.3800	16.4500	15.2700	16.2600	+7.115%	1,372,510	-11.439%
2024-09-23	15.5000	15.9400	15.1800	15.1800	-2.630%	572,776	-5.138%
2024-09-20	15.3200	15.6100	15.2300	15.5900	+3.313%	1,469,497	-7.633%
2024-09-19	15.2800	15.4600	15.0100	15.0900	+2.236%	1,152,662	-4.573%
2024-09-18	15.5000	15.9500	14.7500	14.7600	-3.781%	1,598,431	-2.439%
2024-09-17	15.2300	15.8400	15.2000	15.3400	-1.032%	1,183,893	-6.128%
2024-09-16	15.3100	15.7500	15.1700	15.5000	+0.324%	1,607,186	-7.097%
2024-09-13	14.9900	15.6000	14.8300	15.4500	+5.967%	1,767,248	-6.796%
2024-09-12	13.3100	14.7600	13.2500	14.5800	+11.810%	1,938,773	-1.235%
2024-09-11	11.9900	13.0500	11.8500	13.0400	+8.486%	1,150,907	+10.429%
2024-09-10	11.7400	12.0500	11.5800	12.0200	+3.531%	880,054	+19.800%
2024-09-09	11.6700	11.9800	11.5450	11.6100	+0.957%	829,004	+24.031%
2024-09-06	12.2200	12.4200	11.4700	11.5000	-5.583%	2,335,170	+25.217%
2024-09-05	12.1400	12.7500	11.4800	12.1800	+4.819%	3,793,148	+18.227%
2024-09-04	11.5900	12.0300	11.3782	11.6200	-0.428%	370,865	+23.924%
2024-09-03	12.5000	12.6500	11.5400	11.6700	-7.234%	488,593	+23.393%
2024-08-30	12.3000	12.5900	12.1300	12.5800	+2.110%	469,254	+14.467%
2024-08-29	12.1600	12.4200	12.0900	12.3200	+1.399%	147,791	+16.883%
2024-08-28	12.1600	12.3000	11.9700	12.1500	-2.955%	293,273	+18.519%
2024-08-27	12.4000	12.6000	12.1000	12.5200	-0.556%	177,164	+15.016%
2024-08-26	13.0500	13.1000	12.5300	12.5900	-3.377%	267,214	+14.376%
2024-08-23	12.8700	13.1400	12.6800	13.0300	+2.357%	301,227	+10.514%
2024-08-22	12.9600	13.0250	12.6200	12.7300	-2.750%	204,940	+13.119%
2024-08-21	13.0100	13.3000	12.8400	13.0900	+0.615%	298,259	+10.008%
2024-08-20	12.8700	13.3500	12.7800	13.0100	+3.500%	392,029	+10.684%
2024-08-19	12.1500	12.9000	12.1100	12.5700	+3.457%	615,607	+14.558%
2024-08-16	12.2900	12.5999	11.9100	12.1500	-0.164%	827,230	+18.519%
2024-08-15	12.1200	12.4200	11.7600	12.1700	+2.355%	271,865	+18.324%
2024-08-14	11.9400	12.0100	11.7100	11.8900	-0.502%	248,236	+21.110%
2024-08-13	11.6000	12.0400	11.6000	11.9500	+2.752%	230,204	+20.502%
2024-08-12	11.0400	11.7900	10.9000	11.6300	+9.510%	698,589	+23.818%
2024-08-09	10.7200	10.7200	10.4001	10.6200	-0.094%	203,399	+35.593%
2024-08-08	10.3400	10.9100	10.0800	10.6300	+5.143%	373,529	+35.466%
2024-08-07	11.3000	11.6200	10.0450	10.1100	-6.648%	408,377	+42.433%
2024-08-06	10.7200	10.9964	10.3619	10.8300	+1.881%	326,708	+32.964%
2024-08-05	10.1000	10.7780	9.5700	10.6300	-7.323%	587,893	+35.466%
2024-08-02	12.2900	12.5499	11.1900	11.4700	-6.061%	572,750	+25.545%
2024-08-01	12.7200	13.0200	11.9500	12.2100	-3.934%	458,838	+17.936%
2024-07-31	12.6000	12.9100	12.3600	12.7100	+4.010%	344,027	+13.297%
2024-07-30	12.1500	12.5000	11.9400	12.2200	+0.908%	258,430	+17.840%
2024-07-29	12.3000	12.4100	11.8200	12.1100	-0.493%	201,359	+18.910%
2024-07-26	12.2300	12.3808	11.9800	12.1700	+1.248%	232,034	+18.324%
2024-07-25	11.8900	12.2600	11.6000	12.0200	-1.637%	344,725	+19.800%
2024-07-24	13.0000	13.3780	12.1900	12.2200	-5.051%	435,575	+17.840%
2024-07-23	12.7100	13.1400	12.7000	12.8700	+0.156%	259,981	+11.888%
2024-07-22	12.8000	12.9750	12.5700	12.8500	+0.234%	298,134	+12.062%
2024-07-19	12.7800	13.2000	12.5600	12.8200	-2.063%	318,966	+12.324%
2024-07-18	13.6200	13.6200	12.7500	13.0900	-3.252%	449,297	+10.008%
2024-07-17	14.0200	14.1888	13.4900	13.5300	-4.111%	545,903	+6.430%
2024-07-16	13.9400	14.4500	13.8300	14.1100	+1.657%	507,029	+2.055%
2024-07-15	13.7700	14.3900	13.3200	13.8800	+1.536%	495,177	+3.746%
2024-07-12	13.6100	13.9900	13.4500	13.6700	-0.509%	703,960	+5.340%
2024-07-11	13.9200	13.9800	13.2800	13.7400	+1.702%	792,907	+4.803%
2024-07-10	11.4400	13.8200	11.4400	13.5100	+21.166%	1,389,194	+6.588%
2024-07-09	11.4300	11.6100	11.1000	11.1500	-2.364%	290,932	+29.148%
2024-07-08	10.9300	11.5300	10.8700	11.4200	+2.883%	469,038	+26.095%
2024-07-05	10.8800	11.1900	10.5671	11.1000	+3.256%	523,697	+29.730%
2024-07-03	10.5100	11.1000	10.4900	10.7500	+4.878%	366,907	+33.953%
2024-07-02	10.3200	10.3900	10.0700	10.2500	-0.966%	302,705	+40.488%
2024-07-01	10.4500	10.5500	10.2800	10.3500	-0.862%	302,880	+39.130%
2024-06-28	10.5100	10.6399	10.3200	10.4400	+0.192%	796,616	+37.931%
2024-06-27	10.6600	10.8200	10.4200	10.4200	-1.419%	300,242	+38.196%
2024-06-26	10.4000	10.6900	10.3500	10.5700	+0.763%	505,309	+36.235%
2024-06-25	10.6900	10.7400	10.3900	10.4900	-2.780%	558,550	+37.274%
2024-06-24	10.6400	10.8800	10.5000	10.7900	+1.889%	537,164	+33.457%
2024-06-21	11.0100	11.1200	10.5100	10.5900	-4.076%	1,317,202	+35.977%
2024-06-20	10.8800	11.2000	10.8100	11.0400	+2.602%	619,356	+30.435%
2024-06-18	10.5400	10.9790	10.4600	10.7600	+1.701%	457,193	+33.829%
2024-06-17	11.1400	11.4000	10.5700	10.5800	-4.856%	597,059	+36.106%
2024-06-14	10.8800	11.1500	10.7500	11.1200	+2.868%	384,208	+29.496%
2024-06-13	11.1200	11.1600	10.7500	10.8100	-3.396%	279,169	+33.210%
2024-06-12	11.4700	11.5900	11.1050	11.1900	+1.267%	392,981	+28.686%
2024-06-11	10.7900	11.0600	10.6600	11.0500	+0.913%	339,916	+30.317%
2024-06-10	11.1900	11.1900	10.7700	10.9500	-1.440%	457,317	+31.507%
2024-06-07	11.4000	11.5689	10.9200	11.1100	-5.286%	747,824	+29.613%
2024-06-06	11.5000	12.0400	11.4801	11.7300	+2.445%	354,501	+22.762%
2024-06-05	11.5000	11.6300	11.3100	11.4500	-0.087%	579,475	+25.764%
2024-06-04	12.0800	12.1700	11.4300	11.4600	-6.601%	680,715	+25.654%
2024-06-03	12.5200	12.5599	12.0800	12.2700	-1.048%	461,997	+17.359%
2024-05-31	12.3500	12.4600	12.0000	12.4000	+1.224%	1,412,883	+16.129%
2024-05-30	12.2200	12.5890	12.1800	12.2500	-0.244%	403,124	+17.551%
2024-05-29	11.9800	12.4700	11.9328	12.2800	-0.486%	499,439	+17.264%
2024-05-28	12.3300	13.3000	12.1400	12.3400	+3.872%	800,409	+16.694%
2024-05-24	11.7600	12.0900	11.6800	11.8800	+2.857%	508,389	+21.212%
2024-05-23	11.9400	12.4200	11.5300	11.5500	-1.618%	597,510	+24.675%
2024-05-22	12.1500	12.4300	11.7300	11.7400	-2.085%	753,742	+22.658%
2024-05-21	12.1400	12.2800	11.8900	11.9900	-2.679%	506,000	+20.100%
2024-05-20	12.0100	12.3800	11.7300	12.3200	+3.442%	588,526	+16.883%
2024-05-17	11.5800	12.1260	11.3400	11.9100	+7.297%	858,074	+20.907%
2024-05-16	11.1000	11.2600	10.8900	11.1000	-1.333%	444,279	+29.730%
2024-05-15	10.8900	11.3600	10.2700	11.2500	+5.436%	666,849	+28.000%
2024-05-14	10.7500	10.9200	10.5600	10.6700	-0.652%	358,201	+34.958%
2024-05-13	10.6200	10.8550	10.3024	10.7400	+1.416%	517,242	+34.078%
2024-05-10	10.9400	11.0400	10.4735	10.5900	-2.486%	351,268	+35.977%
2024-05-09	10.7900	11.0600	10.5800	10.8600	+3.626%	709,118	+32.597%
2024-05-08	10.3100	10.9099	10.2000	10.4800	-0.380%	429,025	+37.405%
2024-05-07	10.2600	10.8700	10.1000	10.5200	+2.136%	743,776	+36.882%
2024-05-06	9.8000	10.3100	9.8000	10.3000	+5.533%	291,532	+39.806%
2024-05-03	9.9100	10.0100	9.6600	9.7600	-0.102%	233,232	+47.541%
2024-05-02	9.5400	9.8797	9.5100	9.7700	+0.930%	231,743	+47.390%
2024-05-01	9.6100	9.9800	9.5500	9.6800	+1.149%	323,124	+48.760%
2024-04-30	9.6600	9.9500	9.5000	9.5700	-5.714%	389,361	+50.470%
2024-04-29	10.2800	10.4000	10.0600	10.1500	-0.879%	201,477	+41.872%
2024-04-26	10.2300	10.4300	10.1000	10.2400	+0.787%	337,632	+40.625%
2024-04-25	9.8000	10.3500	9.7100	10.1600	+2.523%	362,966	+41.732%
2024-04-24	10.1500	10.1500	9.8100	9.9100	-2.075%	279,301	+45.308%
2024-04-23	9.6000	10.2100	9.5500	10.1200	+7.545%	731,470	+42.292%
2024-04-22	9.2200	9.7800	9.1800	9.4100	-2.789%	411,047	+53.029%
2024-04-19	9.5100	9.8600	9.5100	9.6800	+0.728%	533,129	+48.760%
2024-04-18	9.8300	9.9200	9.5900	9.6100	-0.208%	261,768	+49.844%
2024-04-17	9.7800	10.0220	9.5200	9.6300	-0.311%	359,413	+49.533%
2024-04-16	9.3700	9.7500	9.2016	9.6600	+0.416%	388,227	+49.068%
2024-04-15	10.0000	10.1557	9.5500	9.6200	-1.837%	517,121	+49.688%
2024-04-12	10.0700	10.9583	9.4800	9.8000	+0.823%	1,221,151	+46.939%
2024-04-11	9.7900	9.8180	9.4600	9.7200	+0.830%	291,758	+48.148%
2024-04-10	8.8100	9.7800	8.6900	9.6400	+3.433%	609,216	+49.378%
2024-04-09	9.5400	9.7920	9.2400	9.3200	+0.539%	500,080	+54.506%
2024-04-08	9.5500	9.5900	9.2000	9.2700	0.000%	460,755	+55.340%
2024-04-05	8.6700	9.4800	8.3392	9.2700	+1.980%	808,668	+55.340%
2024-04-04	9.4900	9.5900	9.0700	9.0900	-4.416%	400,316	+58.416%
2024-04-03	8.8600	9.5700	8.8600	9.5100	+8.314%	530,896	+51.420%
2024-04-02	8.5700	8.8200	8.3600	8.7800	+3.905%	318,351	+64.009%
2024-04-01	8.4000	8.8200	8.3300	8.4500	+0.715%	291,265	+70.414%
2024-03-28	8.2600	8.5100	8.0700	8.3900	+2.693%	269,289	+71.633%
2024-03-27	8.0700	8.3200	8.0700	8.1700	+1.998%	250,063	+76.255%
2024-03-26	8.2800	8.3700	7.9315	8.0100	-1.111%	204,903	+79.775%
2024-03-25	8.1500	8.2100	7.9900	8.1000	+0.621%	167,490	+77.778%
2024-03-22	7.9000	8.2400	7.7800	8.0500	+1.385%	308,441	+78.882%
2024-03-21	8.7200	8.8244	7.9200	7.9400	-6.698%	519,268	+81.360%
2024-03-20	7.7700	8.6700	7.6600	8.5100	+8.963%	429,155	+69.213%
2024-03-19	7.7200	7.9400	7.6057	7.8100	-0.636%	296,060	+84.379%
2024-03-18	8.1700	8.1700	7.7800	7.8600	-3.794%	263,936	+83.206%
2024-03-15	7.7700	8.1700	7.7700	8.1700	+4.878%	750,910	+76.255%
2024-03-14	7.9000	7.9880	7.5900	7.7900	-2.503%	269,034	+84.852%
2024-03-13	7.8000	8.2000	7.7300	7.9900	+2.831%	421,295	+80.225%
2024-03-12	7.4700	7.7800	7.2200	7.7700	+3.738%	356,156	+85.328%
2024-03-11	7.6600	7.8894	7.3800	7.4900	-2.474%	409,453	+92.256%
2024-03-08	7.7800	7.8900	7.3200	7.6800	-0.130%	356,254	+87.500%
2024-03-07	7.3800	7.7500	7.3300	7.6900	+5.055%	399,293	+87.256%
2024-03-06	7.1000	7.3900	6.8500	7.3200	+5.324%	526,091	+96.721%
2024-03-05	7.0700	7.0880	6.7800	6.9500	-0.572%	287,655	+107.194%
2024-03-04	6.6400	7.1000	6.5500	6.9900	+9.390%	569,269	+106.009%
2024-03-01	5.9300	6.4000	5.8500	6.3900	+8.673%	376,752	+125.352%
2024-02-29	5.8600	5.9480	5.8100	5.8800	+2.797%	121,676	+144.898%
2024-02-28	5.7200	5.8400	5.6600	5.7200	+2.143%	186,017	+151.748%
2024-02-27	5.8300	5.8400	5.6000	5.6000	-2.946%	140,612	+157.143%
2024-02-26	5.7500	5.8100	5.6300	5.7700	-0.859%	139,720	+149.567%
2024-02-23	5.6500	5.8400	5.5000	5.8200	+4.676%	244,321	+147.423%
2024-02-22	5.6500	5.6500	5.4200	5.5600	-0.891%	298,325	+158.993%
2024-02-21	6.4300	6.4300	5.5500	5.6100	-5.076%	269,377	+156.684%
2024-02-20	6.0400	6.0400	5.7800	5.9100	-1.336%	382,285	+143.655%
2024-02-16	5.9600	6.0650	5.8900	5.9900	+0.167%	258,972	+140.401%
2024-02-15	5.9100	6.1850	5.8900	5.9800	+2.222%	257,823	+140.803%
2024-02-14	5.9700	5.9753	5.8200	5.8500	-1.349%	229,817	+146.154%
2024-02-13	6.4000	6.4000	5.9200	5.9300	-10.015%	342,301	+142.833%
2024-02-12	6.5700	6.6800	6.4900	6.5900	+1.074%	178,215	+118.513%
2024-02-09	6.5600	6.5742	6.4900	6.5200	-1.212%	102,100	+120.859%
2024-02-08	6.5800	6.7100	6.5500	6.6000	+0.152%	135,292	+118.182%
2024-02-07	6.6500	6.7350	6.5000	6.5900	+0.304%	211,517	+118.513%
2024-02-06	6.6800	6.6800	6.5000	6.5700	-0.303%	177,607	+119.178%
2024-02-05	6.6600	6.6600	6.4700	6.5900	-2.515%	160,315	+118.513%
2024-02-02	6.5300	6.8200	6.3100	6.7600	+2.580%	405,683	+113.018%
2024-02-01	6.2500	6.6180	6.1900	6.5900	+7.680%	255,521	+118.513%
2024-01-31	6.2800	6.4678	6.1200	6.1200	-1.449%	216,490	+135.294%
2024-01-30	6.7400	6.7900	6.1900	6.2100	-9.343%	355,630	+131.884%
2024-01-29	6.4000	6.9000	6.2308	6.8500	+8.215%	747,477	+110.219%
2024-01-26	6.4100	6.5100	6.2700	6.3300	-2.315%	188,225	+127.488%
2024-01-25	6.1200	6.5150	6.1000	6.4800	+8.725%	312,570	+122.222%
2024-01-24	6.0500	6.1900	5.8200	5.9600	-2.932%	376,748	+141.611%
2024-01-23	6.2900	6.2900	6.0800	6.1400	-0.808%	114,492	+134.528%
2024-01-22	5.9000	6.1900	5.8399	6.1900	+3.512%	164,673	+132.633%
2024-01-19	6.0700	6.1200	5.9250	5.9800	-0.333%	206,036	+140.803%
2024-01-18	6.2000	6.2000	5.8800	6.0000	-2.280%	208,865	+140.000%
2024-01-17	5.9800	6.1500	5.8700	6.1400	+0.656%	248,642	+134.528%
2024-01-16	6.2300	6.2835	6.0900	6.1000	-4.836%	185,373	+136.066%
2024-01-12	6.3500	6.7300	6.3500	6.4100	+4.058%	314,563	+124.649%
2024-01-11	6.1400	6.4000	5.9350	6.1600	+2.326%	364,207	+133.766%
2024-01-10	5.7000	6.0600	5.7000	6.0200	+7.308%	327,083	+139.203%
2024-01-09	5.7500	5.7700	5.5800	5.6100	-1.923%	198,328	+156.684%
2024-01-08	5.8100	5.8600	5.6950	5.7200	-3.378%	162,030	+151.748%
2024-01-05	5.9700	6.1300	5.8600	5.9200	-1.003%	274,587	+143.243%
2024-01-04	5.8500	6.0492	5.7900	5.9800	+2.222%	275,750	+140.803%
2024-01-03	5.9400	6.0000	5.8299	5.8500	-4.723%	293,670	+146.154%
2024-01-02	6.5400	6.5500	6.0750	6.1400	-6.116%	308,039	+134.528%
2023-12-29	6.6200	6.7300	6.4400	6.5400	-2.534%	422,221	+120.183%
2023-12-28	6.9300	6.9300	6.6700	6.7100	-4.006%	229,563	+114.605%
2023-12-27	6.9500	7.0495	6.8650	6.9900	+1.012%	219,199	+106.009%
2023-12-26	6.8200	6.9350	6.8000	6.9200	+0.728%	220,132	+108.092%
2023-12-22	7.0000	7.3750	6.8700	6.8700	+0.146%	442,006	+109.607%
2023-12-21	6.6500	6.9000	6.6300	6.8600	+4.733%	225,248	+109.913%
2023-12-20	7.0300	7.0600	6.5500	6.5500	-5.891%	335,918	+119.847%
2023-12-19	6.5700	7.0100	6.5700	6.9600	+6.422%	217,187	+106.897%
2023-12-18	6.5500	6.5800	6.4001	6.5400	-0.153%	194,748	+120.183%
2023-12-15	6.5900	6.7400	6.5100	6.5500	-2.093%	789,878	+119.847%
2023-12-14	6.3300	6.7500	6.3200	6.6900	+8.780%	555,998	+115.247%
2023-12-13	5.5900	6.2250	5.5500	6.1500	+11.011%	577,052	+134.146%
2023-12-12	5.7700	5.8200	5.5050	5.5400	-4.483%	195,992	+159.928%
2023-12-11	5.6400	5.8500	5.5700	5.8000	+0.694%	238,577	+148.276%
2023-12-08	5.8100	5.9700	5.7200	5.7600	-2.867%	211,728	+150.000%
2023-12-07	6.0000	6.0000	5.8100	5.9300	-0.336%	146,779	+142.833%
2023-12-06	6.1500	6.1900	5.9400	5.9500	-2.936%	169,646	+142.017%
2023-12-05	6.0300	6.1300	5.9600	6.1300	+0.657%	293,118	+134.910%
2023-12-04	6.1400	6.2335	5.9400	6.0900	-3.025%	308,210	+136.453%
2023-12-01	6.3300	6.4000	6.0800	6.2800	-0.790%	415,262	+129.299%
2023-11-30	6.1600	6.3400	6.0600	6.3300	+1.932%	222,177	+127.488%
2023-11-29	6.3000	6.3000	6.0900	6.2100	-1.429%	204,174	+131.884%
2023-11-28	6.1400	6.3000	6.0600	6.3000	+2.941%	248,622	+128.571%
2023-11-27	6.1000	6.2300	6.0000	6.1200	+3.030%	299,576	+135.294%
2023-11-24	5.8400	6.0915	5.8400	5.9400	+1.538%	161,872	+142.424%
2023-11-22	6.0500	6.0700	5.7900	5.8500	-2.662%	270,357	+146.154%
2023-11-21	5.8800	6.0800	5.8800	6.0100	+3.087%	290,719	+139.601%
2023-11-20	5.4700	5.8400	5.4600	5.8300	+2.822%	175,115	+146.998%
2023-11-17	5.7400	5.7999	5.5750	5.6700	+3.091%	251,340	+153.968%
2023-11-16	5.4800	5.7200	5.4800	5.5000	+0.733%	341,088	+161.818%
2023-11-15	5.2700	5.4800	5.2400	5.4600	+5.000%	283,477	+163.736%
2023-11-14	4.9800	5.2900	4.9500	5.2000	+7.660%	276,664	+176.923%
2023-11-13	4.5200	4.8900	4.5100	4.8300	+4.772%	398,349	+198.137%
2023-11-10	4.7200	4.7200	4.5150	4.6100	-0.860%	174,036	+212.364%
2023-11-09	4.7500	4.9200	4.6400	4.6500	-1.899%	266,866	+209.677%
2023-11-08	4.6900	4.8700	4.6200	4.7400	-0.837%	196,631	+203.797%
2023-11-07	4.9100	4.9100	4.3900	4.7800	-2.846%	409,826	+201.255%
2023-11-06	4.9700	5.0100	4.8400	4.9200	-1.205%	289,431	+192.683%
2023-11-03	4.9100	5.1100	4.8600	4.9800	+2.893%	541,525	+189.157%
2023-11-02	4.9800	5.0300	4.6100	4.8400	-1.826%	325,088	+197.521%
2023-11-01	4.9600	5.1400	4.7500	4.9300	+1.232%	385,573	+192.089%
2023-10-31	4.9500	5.0800	4.8200	4.8700	-2.600%	342,279	+195.688%
2023-10-30	5.0700	5.1500	4.9700	5.0000	-0.200%	243,438	+188.000%
2023-10-27	4.8100	5.0300	4.7600	5.0100	+5.252%	373,183	+187.425%
2023-10-26	4.8300	4.9200	4.6600	4.7600	-2.259%	308,486	+202.521%
2023-10-25	5.0400	5.1580	4.8600	4.8700	-4.322%	281,693	+195.688%
2023-10-24	4.8000	5.1000	4.8000	5.0900	+2.414%	321,985	+182.908%
2023-10-23	4.9100	5.0900	4.7500	4.9700	-1.972%	325,555	+189.738%
2023-10-20	5.0900	5.2299	4.9600	5.0700	+1.198%	345,721	+184.024%
2023-10-19	5.0600	5.0600	4.9100	5.0100	-1.572%	315,139	+187.425%
2023-10-18	5.2100	5.3300	5.0700	5.0900	-1.547%	560,321	+182.908%
2023-10-17	4.9900	5.2300	4.9500	5.1700	+3.815%	327,091	+178.530%
2023-10-16	4.9600	5.1000	4.9000	4.9800	-0.599%	193,633	+189.157%
2023-10-13	4.7000	5.0501	4.7000	5.0100	+9.389%	347,090	+187.425%
2023-10-12	4.8500	4.8500	4.5400	4.5800	-6.531%	229,212	+214.410%
2023-10-11	5.0200	5.1300	4.8350	4.9000	+0.204%	289,972	+193.878%
2023-10-10	4.9500	5.0000	4.8550	4.8900	-0.811%	210,008	+194.479%
2023-10-09	4.9500	5.0850	4.8000	4.9300	+0.818%	371,340	+192.089%
2023-10-06	4.8300	4.9600	4.7600	4.8900	+2.088%	1,212,084	+194.479%
2023-10-05	4.5400	4.8200	4.5000	4.7900	+3.905%	209,152	+200.626%
2023-10-04	4.7400	4.7650	4.5900	4.6100	-2.537%	258,410	+212.364%
2023-10-03	5.1100	5.1200	4.7300	4.7300	-7.617%	466,660	+204.440%
2023-10-02	5.1900	5.1900	4.9800	5.1200	-1.158%	519,487	+181.250%
2023-09-29	5.2800	5.4300	5.0650	5.1800	+0.778%	1,566,197	+177.992%
2023-09-28	5.3800	5.4600	5.0250	5.1400	+0.195%	616,051	+180.156%
2023-09-27	5.2300	5.2900	5.0050	5.1300	-3.208%	789,580	+180.702%
2023-09-26	5.5600	5.5600	5.3000	5.3000	-5.526%	406,133	+171.698%
2023-09-25	5.6200	5.6800	5.5000	5.6100	-0.883%	143,723	+156.684%
2023-09-22	5.6100	5.7700	5.5900	5.6600	+2.351%	281,995	+154.417%
2023-09-21	5.5000	5.6050	5.4100	5.5300	-1.073%	103,806	+160.398%
2023-09-20	5.4400	5.7200	5.4200	5.5900	+0.903%	161,450	+157.603%
2023-09-19	5.9000	5.9000	5.5100	5.5400	-4.974%	236,261	+159.928%
2023-09-18	5.9800	5.9800	5.7000	5.8300	-2.671%	343,854	+146.998%
2023-09-15	6.0900	6.1000	5.9150	5.9900	+0.167%	524,319	+140.401%
2023-09-14	5.7500	6.0050	5.7000	5.9800	+7.168%	428,353	+140.803%
2023-09-13	5.4000	5.7100	5.4000	5.5800	+3.333%	510,712	+158.065%
2023-09-12	5.1400	5.5100	5.1084	5.4000	+4.449%	846,568	+166.667%
2023-09-11	5.0900	5.2100	5.0600	5.1700	+2.579%	277,834	+178.530%
2023-09-08	4.8200	5.3588	4.7300	5.0400	+8.387%	682,476	+185.714%
2023-09-07	4.4800	4.6500	4.4000	4.6500	+3.333%	450,550	+209.677%
2023-09-06	4.5400	4.5600	4.4700	4.5000	-1.316%	311,643	+220.000%
2023-09-05	4.6000	4.6000	4.4400	4.5600	-2.564%	349,940	+215.789%
2023-09-01	4.6600	4.7600	4.6000	4.6800	+2.407%	825,090	+207.692%
2023-08-31	4.6900	4.6950	4.5100	4.5700	-2.766%	252,085	+215.098%
2023-08-30	4.8000	4.8200	4.5700	4.7000	-0.634%	454,357	+206.383%
2023-08-29	4.4900	4.7300	4.4900	4.7300	+4.646%	182,726	+204.440%
2023-08-28	4.3900	4.5400	4.3900	4.5200	+2.727%	181,871	+218.584%
2023-08-25	4.4000	4.4900	4.3000	4.4000	0.000%	124,908	+227.273%
2023-08-24	4.4400	4.5200	4.3400	4.4000	-0.901%	185,766	+227.273%
2023-08-23	4.1900	4.4600	4.1400	4.4400	+7.767%	208,543	+224.324%
2023-08-22	4.1100	4.1300	4.0250	4.1200	+0.733%	154,615	+249.515%
2023-08-21	4.1200	4.1800	4.0500	4.0900	-0.244%	154,032	+252.078%
2023-08-18	4.0900	4.1200	4.0100	4.1000	-0.243%	436,235	+251.220%
2023-08-17	4.0700	4.1700	4.0700	4.1100	+1.481%	224,328	+250.365%
2023-08-16	4.3200	4.3600	4.0500	4.0500	-7.323%	279,108	+255.556%
2023-08-15	4.3900	4.4800	4.3400	4.3700	-1.354%	448,796	+229.519%
2023-08-14	4.3200	4.4650	4.2400	4.4300	+2.546%	693,194	+225.056%
2023-08-11	4.3600	4.4300	4.2450	4.3200	-0.917%	1,100,261	+233.333%
2023-08-10	4.1700	4.3925	4.1200	4.3600	+4.057%	319,958	+230.275%
2023-08-09	4.3700	4.6000	3.9000	4.1900	-9.307%	619,639	+243.675%
2023-08-08	4.4900	4.6600	4.4000	4.6200	0.000%	310,400	+211.688%
2023-08-07	4.8700	4.8700	4.5400	4.6200	-5.328%	300,993	+211.688%
2023-08-04	4.8800	4.9700	4.7900	4.8800	+0.826%	370,888	+195.082%
2023-08-03	4.7800	4.8700	4.7200	4.8400	+1.895%	242,812	+197.521%
2023-08-02	4.9000	4.9000	4.6850	4.7500	-4.040%	305,867	+203.158%
2023-08-01	5.0400	5.0400	4.9000	4.9500	-4.624%	277,361	+190.909%
2023-07-31	5.1300	5.2650	5.0900	5.1900	+3.593%	145,702	+177.457%
2023-07-28	5.0100	5.0300	4.9401	5.0100	+1.829%	145,548	+187.425%
2023-07-27	5.0800	5.0897	4.8500	4.9200	-3.529%	441,359	+192.683%

.dark-mode .rWB1pn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rWB1pn{ color: #333333; background-color: white; border: 2px solid #333333; }GATOGatos Silver, Inc.stock NYSE

GATO
Gatos Silver, Inc.
stock NYSE