Avino Silver & Gold Mines Ltd. (BST:GV6)
Germany · Delayed Price · Currency is EUR 4.906
+0.078 (1.62%)
At close: Oct 9, 2026
BST:GV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.91 | 5.04 | 4.90 | 4.91 | 4.91 | 1.62% | 4,000 |
| Oct 8, 2026 | 4.77 | 4.84 | 4.72 | 4.83 | 4.83 | 1.90% | - |
| Oct 7, 2026 | 4.85 | 4.86 | 4.68 | 4.74 | 4.74 | -3.82% | 14,365 |
| Oct 6, 2026 | 4.90 | 5.02 | 4.85 | 4.93 | 4.93 | -0.08% | 2,802 |
| Oct 5, 2026 | 4.88 | 5.06 | 4.88 | 4.93 | 4.93 | 0.69% | 520 |
| Oct 2, 2026 | 4.84 | 4.98 | 4.81 | 4.90 | 4.90 | 0.49% | - |
| Oct 1, 2026 | 4.88 | 5.05 | 4.74 | 4.87 | 4.87 | -0.08% | 6,800 |
| Sep 30, 2026 | 4.85 | 4.99 | 4.84 | 4.88 | 4.88 | -1.30% | 2,800 |
| Sep 29, 2026 | 4.81 | 5.02 | 4.81 | 4.94 | 4.94 | 0.98% | 9,200 |
| Sep 28, 2026 | 4.92 | 5.01 | 4.86 | 4.89 | 4.89 | -5.38% | 7,762 |
| Sep 25, 2026 | 5.10 | 5.25 | 5.08 | 5.17 | 5.17 | - | 970 |
| Sep 24, 2026 | 5.25 | 5.26 | 5.10 | 5.17 | 5.17 | -1.80% | - |
| Sep 23, 2026 | 5.49 | 5.61 | 5.22 | 5.27 | 5.27 | -3.13% | 1,588 |
| Sep 22, 2026 | 5.31 | 5.46 | 5.30 | 5.44 | 5.44 | 1.21% | 900 |
| Sep 21, 2026 | 5.43 | 5.51 | 5.31 | 5.37 | 5.37 | -2.36% | - |
| 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 |