Avino Silver & Gold Mines Ltd. (FRA:GV6)
Germany · Delayed Price · Currency is EUR 5.10
+0.23 (4.72%)
At close: Mar 27, 2026
FRA:GV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.10 | 5.22 | 4.97 | 5.10 | 5.10 | 4.72% | 1,000 |
| Mar 26, 2026 | 5.06 | 5.14 | 4.87 | 4.87 | 4.87 | -5.98% | 8,656 |
| Mar 25, 2026 | 5.50 | 5.60 | 5.18 | 5.18 | 5.18 | 3.81% | 1,730 |
| Mar 23, 2026 | 4.20 | 4.99 | 4.20 | 4.99 | 4.99 | 9.43% | 5,000 |
| Mar 20, 2026 | 5.04 | 5.16 | 4.51 | 4.56 | 4.56 | -5.39% | 11,110 |
| Mar 19, 2026 | 5.40 | 5.40 | 4.55 | 4.82 | 4.82 | -11.72% | 1,240 |
| Mar 18, 2026 | 5.94 | 5.94 | 5.44 | 5.46 | 5.46 | -8.08% | 2,860 |
| Mar 17, 2026 | 6.08 | 6.16 | 5.94 | 5.94 | 5.94 | -1.66% | 8,615 |
| Mar 16, 2026 | 5.96 | 6.20 | 5.84 | 6.04 | 6.04 | 2.03% | 15,909 |
| Mar 13, 2026 | 6.44 | 6.44 | 5.92 | 5.92 | 5.92 | -8.07% | 3,067 |
| Mar 12, 2026 | 6.50 | 6.80 | 6.44 | 6.44 | 6.44 | -1.53% | 1,820 |
| Mar 11, 2026 | 7.14 | 7.14 | 6.42 | 6.54 | 6.54 | -6.57% | 900 |
| Mar 10, 2026 | 6.74 | 7.20 | 6.74 | 7.00 | 7.00 | 4.48% | 3,450 |
| Mar 9, 2026 | 6.46 | 6.70 | 6.28 | 6.70 | 6.70 | - | 1,948 |
| Mar 6, 2026 | 7.00 | 7.00 | 6.52 | 6.70 | 6.70 | -1.47% | 3,360 |
| Mar 5, 2026 | 7.38 | 7.48 | 6.76 | 6.80 | 6.80 | -4.76% | 2,520 |
| Mar 3, 2026 | 7.78 | 7.78 | 6.90 | 7.14 | 7.14 | -10.53% | 2,900 |
| Mar 2, 2026 | 8.44 | 8.50 | 7.74 | 7.98 | 7.98 | 3.37% | 1,440 |
| Feb 27, 2026 | 7.76 | 8.04 | 7.68 | 7.72 | 7.72 | 3.76% | 8,749 |
| Feb 26, 2026 | 7.48 | 7.72 | 7.38 | 7.44 | 7.44 | -1.33% | 2,780 |
| Feb 25, 2026 | 7.70 | 7.80 | 7.44 | 7.54 | 7.54 | - | 288 |
| Feb 24, 2026 | 7.40 | 7.56 | 7.26 | 7.54 | 7.54 | -1.82% | 3,780 |
| Feb 23, 2026 | 7.76 | 7.90 | 7.36 | 7.68 | 7.68 | 1.86% | 13,939 |
| 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 |