-
5 DAY PERFORMANCE
+2.33% -
1 MONTH PERFORMANCE
-15.52% -
3 MONTH PERFORMANCE
+24.29% -
6 MONTH PERFORMANCE
+35.70% -
YEAR-TO-DATE PERFORMANCE
+148.78% -
1 YEAR PERFORMANCE
+170.72%
Gatos Silver, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $16.65 | $16.33 (-1.95%) | $16.65 | $16.17 | 95,989 | |
| 11/20/2024 | $16.59 | $16.43 (-0.96%) | $16.69 | $16.14 | 522,306 | $1.14 B |
| 11/19/2024 | $16.72 | $16.76 (0.24%) | $16.90 | $16.27 | 668,422 | $1.16 B |
| 11/18/2024 | $16.56 | $16.66 (0.6%) | $17.06 | $16.47 | 733,684 | $1.16 B |
| 11/15/2024 | $16.36 | $15.90 (-2.81%) | $16.64 | $15.66 | 6.66 M | $1.10 B |
| 11/14/2024 | $15.30 | $16.21 (5.95%) | $16.59 | $15.27 | 1.94 M | $1.12 B |
| 11/13/2024 | $16.28 | $15.45 (-5.1%) | $16.31 | $15.39 | 1.40 M | $1.07 B |
| 11/12/2024 | $15.25 | $15.84 (3.87%) | $15.85 | $15.21 | 1.35 M | $1.10 B |
| 11/11/2024 | $15.79 | $15.51 (-1.77%) | $15.98 | $15.10 | 1.43 M | $1.07 B |
| 11/08/2024 | $16.86 | $16.35 (-3.02%) | $16.86 | $16.18 | 378,983 | $1.13 B |
| 11/07/2024 | $16.89 | $17.03 (0.83%) | $17.29 | $16.62 | 538,431 | $1.18 B |
| 11/06/2024 | $16.41 | $16.58 (1.04%) | $17.06 | $16.03 | 742,171 | $1.15 B |
| 11/05/2024 | $17.70 | $17.40 (-1.69%) | $18.00 | $17.23 | 381,430 | $1.20 B |
| 11/04/2024 | $18.18 | $17.60 (-3.19%) | $18.28 | $17.46 | 419,700 | $1.22 B |
| 11/01/2024 | $18.92 | $18.09 (-4.39%) | $18.96 | $18.07 | 563,200 | $1.25 B |
| 10/31/2024 | $18.74 | $18.55 (-1.01%) | $18.82 | $18.05 | 1.06 M | $1.28 B |
| 10/30/2024 | $19.69 | $19.42 (-1.37%) | $19.85 | $18.94 | 496,337 | $1.34 B |
| 10/29/2024 | $19.57 | $19.99 (2.15%) | $20.31 | $19.57 | 788,815 | $1.38 B |
| 10/28/2024 | $19.25 | $19.31 (0.31%) | $19.58 | $19.13 | 371,300 | $1.34 B |
| 10/25/2024 | $19.56 | $19.28 (-1.43%) | $19.73 | $18.94 | 465,800 | $1.33 B |
| 10/24/2024 | $19.90 | $19.72 (-0.9%) | $20.04 | $19.02 | 859,273 | $1.36 B |
| 10/23/2024 | $19.37 | $19.69 (1.65%) | $19.72 | $19.11 | 826,907 | $1.36 B |
| 10/22/2024 | $19.59 | $19.96 (1.89%) | $20.22 | $19.46 | 1.40 M | $1.38 B |
| 10/21/2024 | $19.53 | $19.26 (-1.38%) | $19.75 | $18.75 | 1.32 M | $1.33 B |
| 10/18/2024 | $16.29 | $18.47 (13.38%) | $18.64 | $16.29 | 1.21 M | $1.28 B |
| 10/17/2024 | $16.63 | $15.99 (-3.85%) | $16.63 | $15.83 | 532,082 | $1.11 B |
| 10/16/2024 | $16.90 | $16.45 (-2.66%) | $17.35 | $16.44 | 640,845 | $1.14 B |
| 10/15/2024 | $16.40 | $16.70 (1.83%) | $16.74 | $16.12 | 373,500 | $1.16 B |
| 10/14/2024 | $16.28 | $16.47 (1.17%) | $16.48 | $16.16 | 284,900 | $1.14 B |
| 10/11/2024 | $16.73 | $16.43 (-1.79%) | $16.95 | $16.43 | 680,900 | $1.14 B |
| 10/10/2024 | $15.78 | $16.60 (5.2%) | $16.75 | $15.68 | 1.17 M | $1.15 B |
| 10/09/2024 | $15.71 | $15.71 (0%) | $15.78 | $15.39 | 733,305 | $1.09 B |
| 10/08/2024 | $15.30 | $15.80 (3.27%) | $15.83 | $15.17 | 1.16 M | $1.09 B |
| 10/07/2024 | $15.74 | $15.51 (-1.46%) | $15.78 | $15.31 | 757,100 | $1.07 B |
| 10/04/2024 | $15.77 | $15.91 (0.89%) | $16.88 | $15.77 | 1.27 M | $1.10 B |
| 10/03/2024 | $15.71 | $15.86 (0.95%) | $15.90 | $15.47 | 914,402 | $1.10 B |
| 10/02/2024 | $15.38 | $15.84 (2.99%) | $15.98 | $15.38 | 1.30 M | $1.10 B |
| 10/01/2024 | $15.27 | $15.36 (0.59%) | $15.67 | $15.05 | 1.58 M | $1.06 B |
| 09/30/2024 | $15.53 | $15.08 (-2.9%) | $15.69 | $14.95 | 1.44 M | $1.04 B |
| 09/27/2024 | $16.29 | $15.90 (-2.39%) | $16.48 | $15.76 | 794,500 | $1.10 B |
| 09/26/2024 | $16.50 | $16.38 (-0.73%) | $16.65 | $16.34 | 1.16 M | $1.13 B |
| 09/25/2024 | $16.20 | $16.11 (-0.56%) | $16.45 | $16.02 | 1.06 M | $1.12 B |
| 09/24/2024 | $15.38 | $16.26 (5.72%) | $16.45 | $15.27 | 1.38 M | $1.13 B |
| 09/23/2024 | $15.50 | $15.18 (-2.06%) | $15.94 | $15.18 | 573,000 | $1.05 B |
| 09/20/2024 | $15.32 | $15.59 (1.76%) | $15.61 | $15.23 | 1.77 M | $1.08 B |
| 09/19/2024 | $15.28 | $15.09 (-1.24%) | $15.46 | $15.01 | 1.15 M | $1.04 B |
| 09/18/2024 | $15.50 | $14.76 (-4.77%) | $15.95 | $14.75 | 1.60 M | $1.02 B |
| 09/17/2024 | $15.23 | $15.34 (0.72%) | $15.84 | $15.20 | 1.19 M | $1.06 B |
| 09/16/2024 | $15.31 | $15.50 (1.24%) | $15.75 | $15.17 | 1.61 M | $1.07 B |
| 09/13/2024 | $14.99 | $15.45 (3.07%) | $15.60 | $14.83 | 1.77 M | $1.07 B |
| 09/12/2024 | $13.31 | $14.58 (9.54%) | $14.76 | $13.25 | 1.94 M | $1.01 B |
| 09/11/2024 | $11.99 | $13.04 (8.76%) | $13.05 | $11.85 | 1.15 M | $902.60 M |
| 09/10/2024 | $11.74 | $12.02 (2.39%) | $12.05 | $11.58 | 886,958 | $831.99 M |
| 09/09/2024 | $11.67 | $11.61 (-0.51%) | $11.98 | $11.55 | 831,200 | $803.62 M |
| 09/06/2024 | $12.22 | $11.50 (-5.89%) | $12.42 | $11.47 | 2.34 M | $796.00 M |
| 09/05/2024 | $12.14 | $12.18 (0.33%) | $12.75 | $11.48 | 3.80 M | $843.07 M |
| 09/04/2024 | $11.59 | $11.62 (0.26%) | $12.03 | $11.38 | 378,717 | $804.31 M |
| 09/03/2024 | $12.50 | $11.67 (-6.64%) | $12.65 | $11.54 | 495,718 | $807.77 M |
| 08/30/2024 | $12.30 | $12.58 (2.28%) | $12.59 | $12.13 | 484,100 | $870.76 M |
| 08/29/2024 | $12.16 | $12.32 (1.32%) | $12.42 | $12.09 | 153,100 | $852.76 M |
| 08/28/2024 | $12.16 | $12.15 (-0.08%) | $12.30 | $11.97 | 300,072 | $840.99 M |
| 08/27/2024 | $12.40 | $12.52 (0.97%) | $12.60 | $12.10 | 178,400 | $866.60 M |
| 08/26/2024 | $13.05 | $12.59 (-3.52%) | $13.10 | $12.53 | 275,019 | $871.45 M |
| 08/23/2024 | $12.87 | $13.03 (1.24%) | $13.14 | $12.68 | 305,221 | $901.90 M |
| 08/22/2024 | $12.96 | $12.73 (-1.77%) | $13.03 | $12.62 | 209,133 | $881.14 M |
| 08/21/2024 | $13.01 | $13.09 (0.61%) | $13.30 | $12.84 | 302,700 | $906.06 M |