Avino Silver & Gold Mines Ltd. (BST:GV6)
Germany · Delayed Price · Currency is EUR 5.53
-0.41 (-6.90%)
At close: May 19, 2026
BST:GV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 6.41 | 6.72 | 6.24 | 6.72 | 6.72 | 5.74% | 3,356 |
| May 11, 2026 | 5.80 | 6.50 | 5.73 | 6.36 | 6.36 | 9.38% | 20,766 |
| May 8, 2026 | 5.86 | 5.99 | 5.69 | 5.81 | 5.81 | -0.26% | 3,988 |
| May 7, 2026 | 5.75 | 6.33 | 5.75 | 5.83 | 5.83 | 1.48% | 3,100 |
| May 6, 2026 | 5.53 | 5.77 | 5.43 | 5.74 | 5.74 | 8.92% | 3,004 |
| May 5, 2026 | 5.44 | 5.59 | 5.27 | 5.27 | 5.27 | -1.86% | 10,000 |
| May 4, 2026 | 5.58 | 5.63 | 5.36 | 5.37 | 5.37 | -1.65% | 5,152 |
| Apr 30, 2026 | 5.39 | 5.62 | 5.35 | 5.46 | 5.46 | 3.31% | 889 |
| Apr 29, 2026 | 5.45 | 5.48 | 5.24 | 5.29 | 5.29 | -2.40% | 207 |
| Apr 28, 2026 | 5.70 | 5.77 | 5.33 | 5.42 | 5.42 | -6.07% | 10,294 |
| Apr 27, 2026 | 5.85 | 5.86 | 5.70 | 5.77 | 5.77 | -1.54% | 2,000 |
| Apr 24, 2026 | 5.88 | 6.03 | 5.74 | 5.86 | 5.86 | -1.51% | 8,000 |
| Apr 23, 2026 | 6.04 | 6.21 | 5.75 | 5.95 | 5.95 | -4.04% | 5,000 |
| Apr 22, 2026 | 6.14 | 6.23 | 6.00 | 6.20 | 6.20 | 4.21% | - |
| Apr 21, 2026 | 6.35 | 6.40 | 5.94 | 5.95 | 5.95 | -7.54% | 4,000 |
| Apr 20, 2026 | 6.55 | 6.55 | 6.25 | 6.43 | 6.43 | -1.83% | 5,982 |
| Apr 17, 2026 | 6.07 | 6.75 | 6.05 | 6.55 | 6.55 | 8.09% | 4,331 |
| Apr 16, 2026 | 6.11 | 6.17 | 6.01 | 6.06 | 6.06 | 0.25% | 3,410 |
| Apr 15, 2026 | 6.10 | 6.32 | 6.00 | 6.05 | 6.05 | -0.66% | 2,420 |
| Apr 14, 2026 | 5.94 | 6.19 | 5.90 | 6.09 | 6.09 | 3.57% | 2,859 |
| Apr 13, 2026 | 5.76 | 5.91 | 5.73 | 5.88 | 5.88 | -1.01% | 800 |
| Apr 10, 2026 | 5.97 | 6.09 | 5.86 | 5.94 | 5.94 | -1.00% | 8,542 |
| Apr 9, 2026 | 5.91 | 6.09 | 5.79 | 6.00 | 6.00 | 0.84% | 1,692 |
| Apr 8, 2026 | 6.26 | 6.35 | 5.89 | 5.95 | 5.95 | 3.21% | 14,902 |
| Apr 7, 2026 | 5.66 | 5.94 | 5.54 | 5.76 | 5.76 | 2.49% | 3,740 |
| Apr 2, 2026 | 5.42 | 5.66 | 5.24 | 5.62 | 5.62 | -1.75% | 2,000 |
| Apr 1, 2026 | 5.42 | 5.80 | 5.42 | 5.72 | 5.72 | 5.15% | 31,800 |
| Mar 31, 2026 | 5.20 | 5.48 | 5.16 | 5.44 | 5.44 | 8.37% | 11,720 |
| Mar 30, 2026 | 5.16 | 5.30 | 4.98 | 5.02 | 5.02 | -1.57% | 1,080 |
| Mar 27, 2026 | 5.10 | 5.26 | 4.90 | 5.10 | 5.10 | 3.87% | 90 |
| Mar 26, 2026 | 5.04 | 5.16 | 4.87 | 4.91 | 4.91 | -5.21% | 17,101 |
| Mar 25, 2026 | 5.40 | 5.54 | 5.18 | 5.18 | 5.18 | -1.89% | 3,631 |
| Mar 24, 2026 | 4.96 | 5.28 | 4.80 | 5.28 | 5.28 | 5.81% | 2,506 |
| Mar 23, 2026 | 4.28 | 4.99 | 4.15 | 4.99 | 4.99 | 9.67% | 17,491 |
| Mar 20, 2026 | 4.82 | 5.14 | 4.51 | 4.55 | 4.55 | -5.99% | 3,200 |
| Mar 19, 2026 | 5.22 | 5.22 | 4.52 | 4.84 | 4.84 | -11.36% | 23,092 |
| Mar 18, 2026 | 5.94 | 6.08 | 5.44 | 5.46 | 5.46 | -8.39% | 20,630 |
| Mar 17, 2026 | 6.14 | 6.22 | 5.94 | 5.96 | 5.96 | -1.32% | 1,100 |
| Mar 16, 2026 | 5.88 | 6.20 | 5.74 | 6.04 | 6.04 | 0.67% | 12,788 |
| Mar 13, 2026 | 6.46 | 6.46 | 6.00 | 6.00 | 6.00 | -7.41% | 40,758 |
| Mar 12, 2026 | 6.56 | 6.68 | 6.46 | 6.48 | 6.48 | -0.92% | - |
| Mar 11, 2026 | 7.18 | 7.18 | 6.40 | 6.54 | 6.54 | -7.37% | 4,880 |
| Mar 10, 2026 | 6.74 | 7.28 | 6.72 | 7.06 | 7.06 | 5.37% | 8,000 |
| Mar 9, 2026 | 6.40 | 6.70 | 6.26 | 6.70 | 6.70 | - | 11,644 |
| Mar 6, 2026 | 7.14 | 7.14 | 6.62 | 6.70 | 6.70 | -1.76% | 6,116 |
| Mar 5, 2026 | 7.22 | 7.56 | 6.72 | 6.82 | 6.82 | -7.34% | 1,100 |