Avino Silver & Gold Mines Ltd. (FRA:GV6)
Germany · Delayed Price · Currency is EUR 5.96
-0.34 (-5.40%)
Last updated: Jun 3, 2026, 9:02 PM CET
FRA:GV6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.16 | 6.40 | 6.03 | 6.06 | - | -3.81% | - |
| Jun 2, 2026 | 6.28 | 6.55 | 6.25 | 6.30 | 6.30 | 1.45% | 3,550 |
| Jun 1, 2026 | 6.26 | 6.40 | 5.92 | 6.21 | 6.21 | 1.47% | 1,235 |
| May 28, 2026 | 5.59 | 6.12 | 5.59 | 6.12 | 6.12 | 4.62% | 900 |
| May 26, 2026 | 5.71 | 5.88 | 5.68 | 5.85 | 5.85 | 5.12% | 1,000 |
| May 22, 2026 | 5.69 | 5.84 | 5.50 | 5.57 | 5.57 | -1.59% | 690 |
| May 21, 2026 | 5.75 | 5.80 | 5.63 | 5.66 | 5.66 | 2.54% | 842 |
| May 19, 2026 | 5.81 | 5.81 | 5.52 | 5.52 | 5.52 | -6.60% | 35 |
| May 18, 2026 | 6.00 | 6.11 | 5.91 | 5.91 | 5.91 | -2.32% | 1,648 |
| May 15, 2026 | 6.30 | 6.30 | 5.92 | 6.05 | 6.05 | -8.75% | 2,180 |
| May 14, 2026 | 6.63 | 6.76 | 6.46 | 6.63 | 6.63 | - | 1,600 |
| May 13, 2026 | 6.84 | 6.84 | 6.53 | 6.63 | 6.63 | -1.41% | 749 |
| May 12, 2026 | 6.37 | 6.86 | 6.31 | 6.72 | 6.72 | 6.25% | 500 |
| May 11, 2026 | 5.80 | 6.46 | 5.80 | 6.33 | 6.33 | 9.33% | 1,418 |
| May 8, 2026 | 5.85 | 5.92 | 5.67 | 5.79 | 5.79 | -0.69% | 600 |
| May 7, 2026 | 5.86 | 6.30 | 5.83 | 5.83 | 5.83 | 1.75% | 620 |
| May 6, 2026 | 5.53 | 5.73 | 5.43 | 5.73 | 5.73 | 7.01% | 300 |
| May 4, 2026 | 5.57 | 5.57 | 5.35 | 5.35 | 5.35 | -1.38% | 750 |
| Apr 30, 2026 | 5.28 | 5.62 | 5.28 | 5.43 | 5.43 | 2.84% | 1,000 |
| Apr 29, 2026 | 5.45 | 5.45 | 5.25 | 5.28 | 5.28 | -2.22% | 4,860 |
| Apr 28, 2026 | 5.69 | 5.83 | 5.34 | 5.40 | 5.40 | -6.09% | 745 |
| Apr 27, 2026 | 5.81 | 5.81 | 5.63 | 5.75 | 5.75 | -1.37% | 100 |
| Apr 24, 2026 | 5.88 | 6.09 | 5.79 | 5.83 | 5.83 | -1.69% | 2,550 |
| Apr 23, 2026 | 6.04 | 6.10 | 5.81 | 5.93 | 5.93 | -3.97% | 1,200 |
| 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 |