Avino Silver & Gold Mines Ltd. (BST:GV6)
Germany · Delayed Price · Currency is EUR 6.40
-0.22 (-3.40%)
At close: Aug 28, 2026
BST:GV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.66 | 6.79 | 6.30 | 6.40 | 6.40 | -3.40% | 4,980 |
| Aug 27, 2026 | 6.56 | 6.63 | 6.39 | 6.63 | 6.63 | 2.71% | 1,080 |
| Aug 26, 2026 | 6.28 | 6.56 | 6.20 | 6.45 | 6.45 | 1.02% | 155 |
| Aug 25, 2026 | 6.14 | 6.40 | 6.12 | 6.39 | 6.39 | 1.67% | - |
| Aug 24, 2026 | 6.25 | 6.45 | 6.23 | 6.28 | 6.28 | -0.16% | - |
| Aug 21, 2026 | 6.41 | 6.85 | 6.29 | 6.29 | 6.29 | -2.63% | 6,420 |
| Aug 20, 2026 | 6.43 | 6.68 | 6.24 | 6.46 | 6.46 | 0.16% | 5,396 |
| Aug 19, 2026 | 5.67 | 6.50 | 5.67 | 6.45 | 6.45 | 10.07% | 3,080 |
| Aug 18, 2026 | 6.03 | 6.13 | 5.84 | 5.86 | 5.86 | -4.95% | 8,418 |
| Aug 17, 2026 | 6.07 | 6.24 | 6.01 | 6.17 | 6.17 | 2.24% | 3,788 |
| Aug 14, 2026 | 5.92 | 6.20 | 5.88 | 6.03 | 6.03 | 0.84% | - |
| Aug 13, 2026 | 6.33 | 6.33 | 5.86 | 5.98 | 5.98 | -3.39% | 4,860 |
| Aug 12, 2026 | 6.45 | 6.55 | 6.08 | 6.19 | 6.19 | -1.90% | 11,588 |
| Aug 11, 2026 | 6.34 | 6.37 | 6.14 | 6.31 | 6.31 | 0.48% | 2,800 |
| Aug 10, 2026 | 5.95 | 6.35 | 5.95 | 6.28 | 6.28 | 6.53% | 1,712 |
| Aug 7, 2026 | 5.48 | 6.01 | 5.48 | 5.90 | 5.90 | 7.38% | 3,050 |
| Aug 6, 2026 | 5.56 | 5.71 | 5.46 | 5.49 | 5.49 | -1.70% | 29,180 |
| Aug 5, 2026 | 5.13 | 5.63 | 5.13 | 5.59 | 5.59 | 9.83% | 22,930 |
| Aug 4, 2026 | 4.80 | 5.17 | 4.77 | 5.09 | 5.09 | 6.20% | 10,336 |
| Aug 3, 2026 | 4.54 | 4.79 | 4.53 | 4.79 | 4.79 | 4.31% | 5,010 |
| Jul 31, 2026 | 4.72 | 4.72 | 4.57 | 4.59 | 4.59 | -4.02% | - |
| Jul 30, 2026 | 4.60 | 4.78 | 4.57 | 4.78 | 4.78 | 4.00% | - |
| Jul 29, 2026 | 4.78 | 4.89 | 4.52 | 4.60 | 4.60 | -3.65% | 7,700 |
| Jul 28, 2026 | 4.80 | 4.85 | 4.72 | 4.77 | 4.77 | -4.56% | 4,000 |
| Jul 27, 2026 | 4.94 | 5.26 | 4.84 | 5.00 | 5.00 | 1.58% | 8,620 |
| Jul 24, 2026 | 4.95 | 5.11 | 4.92 | 4.92 | 4.92 | -0.93% | 968 |
| Jul 23, 2026 | 5.38 | 5.42 | 4.93 | 4.97 | 4.97 | -9.01% | 3,037 |
| Jul 22, 2026 | 5.39 | 5.69 | 5.22 | 5.46 | 5.46 | 2.73% | 7,200 |
| Jul 21, 2026 | 4.91 | 5.32 | 4.91 | 5.32 | 5.32 | 9.45% | 7,432 |
| Jul 20, 2026 | 4.77 | 4.90 | 4.75 | 4.86 | 4.86 | 0.87% | 3,101 |
| Jul 17, 2026 | 4.69 | 4.88 | 4.60 | 4.81 | 4.81 | 0.46% | 8,055 |
| Jul 16, 2026 | 5.08 | 5.09 | 4.77 | 4.79 | 4.79 | -7.31% | 9,554 |
| Jul 15, 2026 | 5.09 | 5.24 | 4.98 | 5.17 | 5.17 | -1.05% | 6,000 |
| Jul 14, 2026 | 4.99 | 5.26 | 4.99 | 5.23 | 5.23 | 3.57% | 1,484 |
| Jul 13, 2026 | 5.20 | 5.20 | 4.96 | 5.05 | 5.05 | -4.54% | 4,800 |
| Jul 10, 2026 | 5.32 | 5.37 | 5.16 | 5.29 | 5.29 | -1.58% | 700 |
| Jul 9, 2026 | 4.92 | 5.40 | 4.92 | 5.37 | 5.37 | 6.13% | 1,000 |
| Jul 8, 2026 | 5.29 | 5.29 | 4.85 | 5.06 | 5.06 | -4.89% | 4,200 |
| Jul 7, 2026 | 5.46 | 5.66 | 5.25 | 5.32 | 5.32 | -7.40% | 1,000 |
| Jul 6, 2026 | 5.82 | 5.98 | 5.70 | 5.75 | 5.75 | -2.13% | 19,360 |
| Jul 3, 2026 | 5.79 | 5.93 | 5.74 | 5.87 | 5.87 | 2.89% | 680 |
| Jul 2, 2026 | 5.54 | 5.89 | 5.51 | 5.71 | 5.71 | 2.06% | 4,638 |
| Jul 1, 2026 | 5.29 | 5.83 | 5.28 | 5.59 | 5.59 | 1.18% | 790 |
| Jun 30, 2026 | 5.30 | 5.60 | 5.30 | 5.53 | 5.53 | 1.94% | 7,800 |
| Jun 29, 2026 | 5.36 | 5.47 | 5.22 | 5.42 | 5.42 | 0.18% | 3,984 |
| Jun 26, 2026 | 5.03 | 5.55 | 5.03 | 5.41 | 5.41 | 5.87% | 6,840 |
| Jun 25, 2026 | 4.89 | 5.27 | 4.84 | 5.11 | 5.11 | 4.29% | 2,500 |
| Jun 24, 2026 | 5.03 | 5.16 | 4.85 | 4.90 | 4.90 | -4.85% | 4,800 |
| Jun 23, 2026 | 5.37 | 5.44 | 5.15 | 5.15 | 5.15 | -7.54% | 16,090 |
| Jun 22, 2026 | 5.62 | 5.71 | 5.52 | 5.57 | 5.57 | - | 560 |