Avino Silver & Gold Mines Ltd. (BST:GV6)
Germany · Delayed Price · Currency is EUR 3.780
+0.150 (4.13%)
At close: Sep 19, 2025
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.98 | 4.44 | 3.98 | 4.42 | 4.42 | 7.02% | 3,900 |
| Sep 25, 2025 | 3.76 | 4.13 | 3.76 | 4.13 | 4.13 | 6.72% | 2,488 |
| Sep 24, 2025 | 3.83 | 3.87 | 3.83 | 3.87 | 3.87 | -1.02% | 1,000 |
| Sep 23, 2025 | 3.94 | 4.10 | 3.91 | 3.91 | 3.91 | -3.22% | 4,250 |
| Sep 22, 2025 | 3.97 | 4.04 | 3.93 | 4.04 | 4.04 | 6.88% | 16,400 |
| Sep 19, 2025 | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | 4.13% | 1,940 |
| Sep 18, 2025 | 3.67 | 3.72 | 3.63 | 3.63 | 3.63 | -3.71% | 9,000 |
| Sep 17, 2025 | 3.67 | 3.77 | 3.59 | 3.77 | 3.77 | - | 23,299 |
| Sep 16, 2025 | 3.91 | 3.91 | 3.74 | 3.77 | 3.77 | -2.33% | 5,535 |
| Sep 15, 2025 | 3.75 | 3.88 | 3.72 | 3.86 | 3.86 | 1.05% | 8,872 |
| Sep 12, 2025 | 3.75 | 3.84 | 3.75 | 3.82 | 3.82 | 9.14% | 635 |
| Sep 11, 2025 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | -2.23% | 1,500 |
| Sep 10, 2025 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 2,170 |
| Sep 9, 2025 | 3.64 | 3.64 | 3.54 | 3.54 | 3.54 | -1.12% | 5,000 |
| Sep 8, 2025 | 3.54 | 3.72 | 3.54 | 3.58 | 3.58 | 0.56% | 4,000 |
| Sep 5, 2025 | 3.72 | 3.72 | 3.56 | 3.56 | 3.56 | -7.29% | 800 |
| Sep 4, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | 3.84 | -0.78% | 350 |
| Sep 3, 2025 | 3.91 | 4.01 | 3.87 | 3.87 | 3.87 | -2.27% | 10,200 |
| Sep 2, 2025 | 3.93 | 4.07 | 3.91 | 3.96 | 3.96 | 0.25% | 2,196 |
| Sep 1, 2025 | 3.85 | 4.02 | 3.85 | 3.95 | 3.95 | 7.34% | 1,000 |
| Aug 29, 2025 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | -1.34% | - |
| Aug 28, 2025 | 3.75 | 3.82 | 3.73 | 3.73 | 3.73 | 2.19% | 1,200 |
| Aug 27, 2025 | 3.62 | 3.65 | 3.62 | 3.65 | 3.65 | 1.39% | 2,000 |
| Aug 26, 2025 | 3.59 | 3.66 | 3.59 | 3.60 | 3.60 | 2.27% | 3,000 |
| Aug 25, 2025 | 3.38 | 3.52 | 3.38 | 3.52 | 3.52 | 3.23% | - |
| Aug 22, 2025 | 3.32 | 3.41 | 3.32 | 3.41 | 3.41 | 2.40% | - |
| Aug 21, 2025 | 3.17 | 3.35 | 3.17 | 3.33 | 3.33 | 3.10% | 1,000 |
| Aug 20, 2025 | 3.13 | 3.23 | 3.09 | 3.23 | 3.23 | 2.22% | 4,150 |
| Aug 19, 2025 | 3.23 | 3.33 | 3.16 | 3.16 | 3.16 | -2.77% | 200 |
| Aug 18, 2025 | 3.32 | 3.41 | 3.25 | 3.25 | 3.25 | -2.40% | 17,524 |
| Aug 15, 2025 | 3.24 | 3.33 | 3.24 | 3.33 | 3.33 | 4.06% | - |
| Aug 14, 2025 | 3.29 | 3.29 | 3.20 | 3.20 | 3.20 | -3.32% | - |
| Aug 13, 2025 | 3.34 | 3.41 | 3.31 | 3.31 | 3.31 | 0.30% | 3,492 |
| Aug 12, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | 0.92% | - |
| Aug 11, 2025 | 3.27 | 3.32 | 3.18 | 3.27 | 3.27 | 1.24% | 12,311 |
| Aug 8, 2025 | 3.14 | 3.23 | 3.14 | 3.23 | 3.23 | 3.53% | 320 |
| Aug 7, 2025 | 3.02 | 3.12 | 3.02 | 3.12 | 3.12 | 3.65% | 320 |
| Aug 6, 2025 | 2.96 | 3.06 | 2.96 | 3.01 | 3.01 | -1.31% | 3,000 |
| Aug 5, 2025 | 2.88 | 3.05 | 2.88 | 3.05 | 3.05 | 4.81% | 170 |
| Aug 4, 2025 | 2.76 | 2.91 | 2.76 | 2.91 | 2.91 | 4.30% | - |
| Aug 1, 2025 | 2.76 | 2.79 | 2.73 | 2.79 | 2.79 | 0.36% | 7,500 |
| Jul 31, 2025 | 2.81 | 2.81 | 2.78 | 2.78 | 2.78 | -0.36% | 399 |
| Jul 30, 2025 | 2.92 | 2.92 | 2.79 | 2.79 | 2.79 | -7.31% | 3,000 |
| Jul 29, 2025 | 2.84 | 3.01 | 2.84 | 3.01 | 3.01 | 9.06% | 2,800 |
| Jul 28, 2025 | 3.00 | 3.00 | 2.76 | 2.76 | 2.76 | -8.31% | 18,904 |
| Jul 25, 2025 | 2.97 | 3.01 | 2.94 | 3.01 | 3.01 | -0.99% | 1,000 |
| Jul 24, 2025 | 3.04 | 3.04 | 2.99 | 3.04 | 3.04 | -0.33% | 33 |
| Jul 23, 2025 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | 2.69% | - |
| Jul 22, 2025 | 3.10 | 3.14 | 2.97 | 2.97 | 2.97 | -5.11% | 200 |
| Jul 21, 2025 | 3.15 | 3.15 | 3.08 | 3.13 | 3.13 | -2.19% | 700 |