Avino Silver & Gold Mines Ltd. (FRA:GV6)
Germany · Delayed Price · Currency is EUR 7.54
-0.28 (-3.58%)
At close: Feb 20, 2026
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7.74 | 7.80 | 7.36 | 7.54 | 7.54 | -3.58% | 2,916 |
| Feb 19, 2026 | 7.90 | 8.00 | 7.54 | 7.82 | 7.82 | 3.71% | 750 |
| Feb 18, 2026 | 7.64 | 7.82 | 7.64 | 7.54 | 7.54 | -2.58% | 4,750 |
| Feb 17, 2026 | 7.70 | 7.96 | 7.30 | 7.74 | 7.74 | -5.61% | 3,967 |
| Feb 16, 2026 | 8.14 | 8.14 | 7.74 | 8.20 | 8.20 | - | 100 |
| Feb 13, 2026 | 7.94 | 8.34 | 7.92 | 8.20 | 8.20 | -4.43% | 3,812 |
| Feb 12, 2026 | 8.54 | 8.66 | 7.92 | 8.58 | 8.58 | -0.69% | 2,434 |
| Feb 11, 2026 | 8.96 | 9.08 | 8.32 | 8.64 | 8.64 | -4.21% | 6,100 |
| Feb 10, 2026 | 8.78 | 8.94 | 8.62 | 9.02 | 9.02 | 6.12% | 2,000 |
| Feb 9, 2026 | 8.66 | 9.18 | 8.66 | 8.50 | 8.50 | 13.64% | 5,100 |
| Feb 6, 2026 | 7.58 | 8.50 | 7.50 | 7.48 | 7.48 | -14.02% | 7,830 |
| Feb 5, 2026 | 8.20 | 8.56 | 7.48 | 8.70 | 8.70 | -2.47% | 14,048 |
| Feb 4, 2026 | 9.32 | 9.44 | 8.16 | 8.92 | 8.92 | 12.91% | 2,582 |
| Feb 3, 2026 | 8.50 | 9.02 | 8.32 | 7.90 | 7.90 | - | 10,174 |
| Feb 2, 2026 | 6.70 | 7.90 | 6.70 | 7.90 | 7.90 | 5.90% | 18,078 |
| Jan 30, 2026 | 8.56 | 8.82 | 7.34 | 7.46 | 7.46 | -17.66% | 51,289 |
| Jan 29, 2026 | 9.94 | 10.00 | 8.88 | 9.06 | 9.06 | 6.59% | 43,009 |
| Jan 28, 2026 | 8.68 | 9.40 | 8.68 | 8.50 | 8.50 | 8.14% | 13,591 |
| Jan 27, 2026 | 8.12 | 8.50 | 7.80 | 7.86 | 7.86 | 0.77% | 27,530 |
| Jan 26, 2026 | 8.62 | 8.72 | 7.86 | 7.80 | 7.80 | - | 12,696 |
| Jan 23, 2026 | 6.70 | 7.90 | 6.52 | 7.80 | 7.80 | 33.56% | 28,853 |
| Jan 22, 2026 | 5.98 | 6.68 | 5.92 | 5.84 | 5.84 | -0.68% | 20,696 |
| Jan 21, 2026 | 6.14 | 6.24 | 5.84 | 5.88 | 5.88 | - | 9,915 |
| Jan 20, 2026 | 6.26 | 6.38 | 5.88 | 5.88 | 5.88 | -5.77% | 7,720 |
| Jan 19, 2026 | 6.12 | 6.28 | 6.10 | 6.24 | 6.24 | 3.31% | 3,157 |
| Jan 16, 2026 | 5.88 | 6.04 | 5.44 | 6.04 | 6.04 | 6.34% | 16,479 |
| Jan 15, 2026 | 5.56 | 5.92 | 5.56 | 5.68 | 5.68 | 2.53% | 3,750 |
| Jan 14, 2026 | 5.64 | 5.68 | 5.56 | 5.54 | 5.54 | -1.07% | 3,500 |
| Jan 13, 2026 | 5.56 | 5.76 | 5.40 | 5.60 | 5.60 | 5.26% | 1,690 |
| Jan 12, 2026 | 5.52 | 5.74 | 5.52 | 5.32 | 5.32 | 2.31% | 7,805 |
| Jan 9, 2026 | 5.26 | 5.44 | 5.24 | 5.20 | 5.20 | -1.52% | 1,200 |
| Jan 8, 2026 | 5.16 | 5.28 | 5.10 | 5.28 | 5.28 | -2.58% | 12,250 |
| Jan 7, 2026 | 5.44 | 5.44 | 5.08 | 5.42 | 5.42 | 4.23% | 3,246 |
| Jan 6, 2026 | 5.30 | 5.42 | 5.22 | 5.20 | 5.20 | 4.63% | 10,640 |
| Jan 5, 2026 | 5.18 | 5.46 | 5.18 | 4.97 | 4.97 | -13.72% | 2,421 |
| Jan 2, 2026 | 5.54 | 5.58 | 4.86 | 5.76 | 5.76 | 4.73% | 13,248 |
| Dec 30, 2025 | 5.58 | 5.76 | 5.58 | 5.50 | 5.50 | -3.85% | 270 |
| Dec 29, 2025 | 5.88 | 5.92 | 5.50 | 5.72 | 5.72 | -0.35% | 8,983 |
| Dec 23, 2025 | 5.80 | 5.94 | 5.64 | 5.74 | 5.74 | 5.51% | 10,450 |
| Dec 22, 2025 | 5.74 | 5.86 | 5.68 | 5.44 | 5.44 | 4.21% | 3,966 |
| Dec 19, 2025 | 5.28 | 5.62 | 5.28 | 5.22 | 5.22 | -1.51% | 1,530 |
| Dec 18, 2025 | 5.22 | 5.34 | 5.18 | 5.30 | 5.30 | 2.32% | 6,250 |
| Dec 17, 2025 | 5.34 | 5.44 | 5.18 | 5.18 | 5.18 | 1.57% | 3,000 |
| Dec 16, 2025 | 5.08 | 5.18 | 5.02 | 5.10 | 5.10 | 1.59% | 2,700 |
| Dec 15, 2025 | 5.26 | 5.34 | 5.06 | 5.02 | 5.02 | -4.20% | 6,300 |
| Dec 12, 2025 | 5.24 | 5.26 | 4.91 | 5.24 | 5.24 | 4.80% | 4,500 |
| Dec 11, 2025 | 4.96 | 5.38 | 4.96 | 5.00 | 5.00 | -0.40% | 3,600 |
| Dec 10, 2025 | 5.06 | 5.14 | 4.90 | 5.02 | 5.02 | 6.13% | 2,520 |
| Dec 9, 2025 | 4.68 | 5.14 | 4.68 | 4.73 | 4.73 | 0.85% | 575 |
| Dec 8, 2025 | 4.78 | 4.79 | 4.68 | 4.69 | 4.69 | -0.85% | 450 |