Avino Silver & Gold Mines Ltd. (BST:GV6)
Germany · Delayed Price · Currency is EUR 5.50
+0.04 (0.82%)
At close: Sep 18, 2026
BST:GV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.50 | 5.64 | 5.44 | 5.50 | 5.50 | 0.82% | - |
| Sep 17, 2026 | 5.24 | 5.51 | 5.24 | 5.46 | 5.46 | 5.82% | 2,240 |
| Sep 16, 2026 | 5.31 | 5.46 | 5.08 | 5.16 | 5.16 | -2.09% | 4,614 |
| Sep 15, 2026 | 5.38 | 5.38 | 5.24 | 5.27 | 5.27 | -2.59% | 360 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.29 | 5.41 | 5.41 | -2.70% | 2,310 |
| Sep 11, 2026 | 6.10 | 6.17 | 5.55 | 5.56 | 5.56 | -8.71% | 5,000 |
| Sep 10, 2026 | 6.27 | 6.27 | 5.99 | 6.09 | 6.09 | -3.26% | 880 |
| Sep 9, 2026 | 6.22 | 6.41 | 6.22 | 6.29 | 6.29 | 0.88% | - |
| Sep 8, 2026 | 6.15 | 6.36 | 6.04 | 6.24 | 6.24 | 1.46% | 900 |
| Sep 7, 2026 | 6.42 | 6.42 | 6.11 | 6.15 | 6.15 | -2.15% | 1,002 |
| Sep 4, 2026 | 6.70 | 6.71 | 6.27 | 6.28 | 6.28 | -4.34% | 202 |
| Sep 3, 2026 | 6.50 | 6.73 | 6.39 | 6.57 | 6.57 | 2.26% | 5,185 |
| Sep 2, 2026 | 5.91 | 6.47 | 5.91 | 6.42 | 6.42 | 6.73% | 2,460 |
| Sep 1, 2026 | 6.18 | 6.27 | 5.92 | 6.02 | 6.02 | -3.76% | 1,476 |
| Aug 31, 2026 | 6.30 | 6.42 | 6.16 | 6.25 | 6.25 | -2.34% | 500 |
| 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 |