Gatos Silver, Inc. Common Stock (GATO)
14.40
0.00 (0.00%)
Gatos Silver Inc. is a publicly traded mining company that focuses on the exploration, development, and production of silver and other precious metals, primarily in North America
The company is known for its commitment to innovative mining practices and responsible environmental stewardship as it seeks to increase the value of its mineral resources. Gatos Silver operates key projects aimed at tapping into significant silver deposits, striving to enhance its position in the market while contributing to the sustainable development of mining operations.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/15/2025 | 14.86 | 0.00 | 14.86 | 14.40 | 0 | 14.40 |
| 1/14/2025 | 14.17 | 15.14 | 14.17 | 14.86 | 387,497 | 14.86 |
| 1/13/2025 | 14.53 | 14.65 | 14.11 | 14.15 | 472,967 | 14.15 |
| 1/10/2025 | 15.45 | 15.45 | 14.80 | 14.91 | 434,416 | 14.91 |
| 1/08/2025 | 15.21 | 15.21 | 14.64 | 14.96 | 317,299 | 14.96 |
| 1/07/2025 | 15.14 | 15.68 | 14.93 | 15.08 | 338,984 | 15.08 |
| 1/06/2025 | 14.85 | 15.29 | 14.52 | 14.71 | 432,260 | 14.71 |
| 1/03/2025 | 15.12 | 15.20 | 14.56 | 14.76 | 374,145 | 14.76 |
| 1/02/2025 | 14.23 | 15.20 | 14.23 | 15.14 | 350,652 | 15.14 |
| 12/31/2024 | 13.70 | 0.00 | 13.98 | 13.98 | 0 | 13.98 |
| 12/30/2024 | 13.81 | 14.06 | 13.60 | 13.70 | 241,940 | 13.70 |
| 12/27/2024 | 14.26 | 14.26 | 13.86 | 14.09 | 318,888 | 14.09 |
| 12/26/2024 | 14.20 | 14.77 | 14.15 | 14.42 | 333,196 | 14.42 |
| 12/24/2024 | 14.13 | 14.15 | 13.88 | 14.14 | 108,938 | 14.14 |
| 12/23/2024 | 13.72 | 14.06 | 13.69 | 13.94 | 553,173 | 13.94 |
| 12/20/2024 | 14.00 | 14.39 | 13.79 | 13.82 | 1,339,719 | 13.82 |
| 12/19/2024 | 14.10 | 14.23 | 13.77 | 13.82 | 349,504 | 13.82 |
| 12/18/2024 | 14.65 | 14.76 | 13.87 | 13.98 | 578,848 | 13.98 |
| 12/17/2024 | 14.73 | 14.94 | 14.54 | 14.87 | 532,313 | 14.87 |
| 12/16/2024 | 15.41 | 15.41 | 14.86 | 15.00 | 393,320 | 15.00 |
| 12/13/2024 | 15.45 | 15.56 | 15.08 | 15.27 | 390,456 | 15.27 |
| 12/12/2024 | 16.31 | 16.34 | 15.61 | 15.68 | 292,154 | 15.68 |
| 12/11/2024 | 16.34 | 17.08 | 16.28 | 16.91 | 464,335 | 16.91 |
| 12/10/2024 | 16.63 | 16.71 | 16.08 | 16.14 | 351,575 | 16.14 |
| 12/09/2024 | 16.32 | 17.26 | 16.29 | 16.41 | 544,043 | 16.41 |
| 12/06/2024 | 15.53 | 15.65 | 15.08 | 15.34 | 278,830 | 15.34 |
| 12/05/2024 | 15.79 | 15.84 | 15.37 | 15.66 | 255,917 | 15.66 |
| 12/04/2024 | 15.96 | 16.26 | 15.72 | 15.79 | 333,548 | 15.79 |
| 12/03/2024 | 15.04 | 16.07 | 15.04 | 15.97 | 410,672 | 15.97 |
| 12/02/2024 | 15.04 | 15.28 | 14.82 | 14.95 | 300,694 | 14.95 |
| 11/29/2024 | 15.54 | 15.86 | 15.36 | 15.46 | 310,702 | 15.46 |
| 11/27/2024 | 15.59 | 15.86 | 15.39 | 15.42 | 436,301 | 15.42 |
| 11/26/2024 | 15.26 | 15.50 | 15.20 | 15.48 | 719,997 | 15.48 |
| 11/25/2024 | 15.05 | 15.49 | 14.86 | 15.35 | 658,045 | 15.35 |
| 11/22/2024 | 16.27 | 16.27 | 15.81 | 15.83 | 529,748 | 15.83 |
| 11/21/2024 | 16.65 | 16.65 | 16.06 | 16.18 | 387,742 | 16.18 |
| 11/20/2024 | 16.59 | 16.69 | 16.14 | 16.43 | 522,244 | 16.43 |
| 11/19/2024 | 16.72 | 16.90 | 16.27 | 16.76 | 668,422 | 16.76 |
| 11/18/2024 | 16.56 | 17.06 | 16.46 | 16.66 | 733,544 | 16.66 |
| 11/15/2024 | 16.36 | 16.64 | 15.66 | 15.90 | 6,661,821 | 15.90 |
| 11/14/2024 | 15.30 | 16.59 | 15.27 | 16.21 | 1,940,403 | 16.21 |
| 11/13/2024 | 16.28 | 16.31 | 15.39 | 15.45 | 1,397,025 | 15.45 |
| 11/12/2024 | 15.25 | 15.85 | 15.21 | 15.84 | 1,354,644 | 15.84 |
| 11/11/2024 | 15.79 | 15.98 | 15.10 | 15.51 | 1,429,816 | 15.51 |
| 11/08/2024 | 16.86 | 16.86 | 16.18 | 16.35 | 378,983 | 16.35 |
| 11/07/2024 | 16.89 | 17.29 | 16.62 | 17.03 | 538,331 | 17.03 |
| 11/06/2024 | 16.41 | 17.05 | 16.03 | 16.58 | 742,147 | 16.58 |
| 11/05/2024 | 17.70 | 18.00 | 17.23 | 17.40 | 381,430 | 17.40 |
| 11/04/2024 | 18.18 | 18.28 | 17.46 | 17.60 | 419,688 | 17.60 |
| 11/01/2024 | 18.92 | 18.96 | 18.07 | 18.09 | 563,187 | 18.09 |