Avino Silver & Gold Mines Ltd. (FRA:GV6)
Germany · Delayed Price · Currency is EUR 5.88
-0.05 (-0.84%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:GV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.04 | 6.10 | 6.04 | 6.06 | - | -1.86% | - |
| Apr 22, 2026 | 6.25 | 6.25 | 5.97 | 6.17 | 6.17 | 4.05% | 1,120 |
| Apr 21, 2026 | 6.30 | 6.33 | 5.93 | 5.93 | 5.93 | -7.78% | 700 |
| Apr 20, 2026 | 6.36 | 6.43 | 6.27 | 6.43 | 6.43 | -1.53% | 1,245 |
| Apr 17, 2026 | 6.08 | 6.82 | 6.08 | 6.53 | 6.53 | 8.20% | 2,200 |
| Apr 16, 2026 | 6.11 | 6.16 | 6.01 | 6.04 | 6.04 | 0.17% | 2,550 |
| Apr 15, 2026 | 6.09 | 6.20 | 6.01 | 6.03 | 6.03 | -0.99% | 7,900 |
| Apr 14, 2026 | 5.94 | 6.26 | 5.94 | 6.09 | 6.09 | 2.70% | 2,500 |
| Apr 8, 2026 | 6.30 | 6.34 | 5.93 | 5.93 | 5.93 | 3.22% | 4,313 |
| Apr 7, 2026 | 5.68 | 5.78 | 5.64 | 5.74 | 5.74 | 2.50% | 1,830 |
| Apr 2, 2026 | 5.36 | 5.70 | 5.24 | 5.60 | 5.60 | -0.71% | 5,483 |
| Apr 1, 2026 | 5.46 | 5.80 | 5.46 | 5.64 | 5.64 | 3.68% | 1,780 |
| Mar 31, 2026 | 5.20 | 5.44 | 5.16 | 5.44 | 5.44 | 8.37% | 600 |
| Mar 30, 2026 | 5.16 | 5.40 | 5.02 | 5.02 | 5.02 | -1.57% | 7,590 |
| 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 |