Avino Silver & Gold Mines Ltd. (BST:GV6)
Germany · Delayed Price · Currency is EUR 5.01
+0.15 (3.07%)
At close: Jul 21, 2026
BST:GV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.91 | 5.01 | 4.91 | 5.01 | 5.01 | 3.07% | - |
| 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 |
| Jun 19, 2026 | 5.49 | 5.78 | 5.49 | 5.57 | 5.57 | -2.28% | 15,300 |
| Jun 18, 2026 | 6.01 | 6.02 | 5.63 | 5.70 | 5.70 | -3.63% | 2,300 |
| Jun 17, 2026 | 5.89 | 6.34 | 5.81 | 5.92 | 5.92 | -0.42% | 2,000 |
| Jun 16, 2026 | 5.81 | 6.03 | 5.78 | 5.94 | 5.94 | 1.89% | - |
| Jun 15, 2026 | 5.75 | 6.09 | 5.74 | 5.83 | 5.83 | 6.39% | 7,120 |
| Jun 12, 2026 | 5.09 | 5.62 | 5.09 | 5.48 | 5.48 | 7.03% | 5,022 |
| Jun 11, 2026 | 4.66 | 5.12 | 4.66 | 5.12 | 5.12 | 7.74% | 8,000 |
| Jun 10, 2026 | 4.74 | 4.91 | 4.69 | 4.75 | 4.75 | -4.15% | 3,500 |
| Jun 9, 2026 | 5.07 | 5.27 | 4.75 | 4.96 | 4.96 | -2.88% | 2,600 |
| Jun 8, 2026 | 5.10 | 5.25 | 4.92 | 5.11 | 5.11 | 1.49% | 3,172 |
| Jun 5, 2026 | 5.61 | 5.79 | 5.03 | 5.03 | 5.03 | -13.13% | 6,550 |
| Jun 4, 2026 | 5.96 | 6.03 | 5.79 | 5.79 | 5.79 | -1.11% | 3,150 |
| Jun 3, 2026 | 6.09 | 6.32 | 5.81 | 5.86 | 5.86 | -7.65% | 150 |
| Jun 2, 2026 | 6.29 | 6.49 | 6.17 | 6.34 | 6.34 | 1.85% | 4,816 |
| Jun 1, 2026 | 6.26 | 6.40 | 5.97 | 6.23 | 6.23 | 0.16% | 250 |
| May 29, 2026 | 6.09 | 6.29 | 6.04 | 6.22 | 6.22 | 1.39% | 1,591 |
| May 28, 2026 | 5.46 | 6.16 | 5.46 | 6.13 | 6.13 | 7.45% | 2,000 |
| May 27, 2026 | 5.76 | 5.86 | 5.63 | 5.71 | 5.71 | -2.98% | - |
| May 26, 2026 | 5.72 | 5.88 | 5.66 | 5.88 | 5.88 | 0.09% | 2,000 |
| May 25, 2026 | 5.56 | 5.89 | 5.51 | 5.88 | 5.88 | 4.91% | - |
| May 22, 2026 | 5.69 | 5.90 | 5.53 | 5.60 | 5.60 | -1.23% | 930 |
| May 21, 2026 | 5.70 | 5.79 | 5.62 | 5.67 | 5.67 | -1.65% | - |
| May 20, 2026 | 5.54 | 5.84 | 5.54 | 5.77 | 5.77 | 4.25% | 6,000 |
| May 19, 2026 | 5.81 | 5.88 | 5.53 | 5.53 | 5.53 | -6.90% | 3,000 |
| May 18, 2026 | 6.00 | 6.20 | 5.87 | 5.94 | 5.94 | -2.30% | - |
| May 15, 2026 | 6.13 | 6.31 | 5.92 | 6.08 | 6.08 | -7.03% | 3,800 |
| May 14, 2026 | 6.59 | 6.85 | 6.48 | 6.54 | 6.54 | -1.21% | 600 |
| May 13, 2026 | 6.68 | 6.93 | 6.51 | 6.62 | 6.62 | -1.49% | 830 |