Avino Silver & Gold Mines Ltd. (FRA:GV6)
Germany · Delayed Price · Currency is EUR 4.114
-0.106 (-2.51%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:GV6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.19 | 4.20 | 4.10 | 4.11 | 4.11 | -2.51% | 5,090 |
| Oct 22, 2026 | 4.42 | 4.54 | 4.22 | 4.22 | 4.22 | -8.10% | 154 |
| Oct 21, 2026 | 4.53 | 4.59 | 4.51 | 4.59 | 4.59 | 0.39% | 2,000 |
| Oct 20, 2026 | 4.57 | 4.71 | 4.57 | 4.57 | 4.57 | -2.85% | 780 |
| Oct 16, 2026 | 4.73 | 4.80 | 4.54 | 4.71 | 4.71 | 2.35% | 200 |
| Oct 15, 2026 | 4.35 | 4.60 | 4.35 | 4.60 | 4.60 | 5.70% | 1,700 |
| Oct 14, 2026 | 4.61 | 4.72 | 4.29 | 4.35 | 4.35 | -5.72% | 3,140 |
| Oct 13, 2026 | 4.78 | 4.78 | 4.61 | 4.62 | 4.62 | -3.91% | 1,100 |
| Oct 12, 2026 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -1.76% | 3,000 |
| Oct 9, 2026 | 4.91 | 5.09 | 4.89 | 4.89 | 4.89 | 3.73% | 910 |
| Oct 7, 2026 | 4.80 | 4.80 | 4.70 | 4.71 | 4.71 | -3.80% | 3,070 |
| Oct 6, 2026 | 4.90 | 5.03 | 4.85 | 4.90 | 4.90 | -0.04% | 172 |
| Oct 5, 2026 | 4.91 | 5.02 | 4.90 | 4.90 | 4.90 | 3.24% | 400 |
| Sep 30, 2026 | 4.82 | 4.93 | 4.74 | 4.75 | 4.75 | -2.47% | 1,000 |
| Sep 28, 2026 | 4.90 | 4.99 | 4.87 | 4.87 | 4.87 | -5.57% | 520 |
| Sep 25, 2026 | 5.08 | 5.18 | 5.08 | 5.16 | 5.16 | -0.19% | 2,715 |
| Sep 24, 2026 | 5.26 | 5.29 | 5.08 | 5.17 | 5.17 | -1.71% | 3,150 |
| Sep 23, 2026 | 5.48 | 5.54 | 5.26 | 5.26 | 5.26 | -6.41% | 200 |
| Sep 22, 2026 | 5.26 | 5.62 | 5.26 | 5.62 | 5.62 | 2.09% | 70 |
| Sep 21, 2026 | 5.43 | 5.50 | 5.43 | 5.50 | 5.50 | 0.27% | 100 |
| Sep 18, 2026 | 5.53 | 5.56 | 5.43 | 5.49 | 5.49 | 1.11% | 1,600 |
| Sep 17, 2026 | 5.24 | 5.60 | 5.24 | 5.43 | 5.43 | 5.65% | 400 |
| Sep 16, 2026 | 5.30 | 5.51 | 5.14 | 5.14 | 5.14 | -2.47% | 1,316 |
| Sep 15, 2026 | 5.38 | 5.54 | 5.24 | 5.27 | 5.27 | -1.96% | 2,819 |
| Sep 14, 2026 | 5.55 | 5.55 | 5.32 | 5.37 | 5.37 | -3.16% | 400 |
| Sep 11, 2026 | 6.05 | 6.15 | 5.55 | 5.55 | 5.55 | -8.57% | 1,080 |
| Sep 10, 2026 | 6.26 | 6.26 | 6.07 | 6.07 | 6.07 | -3.19% | 490 |
| Sep 4, 2026 | 6.44 | 6.44 | 6.27 | 6.27 | 6.27 | -4.35% | 900 |
| Sep 3, 2026 | 6.50 | 6.66 | 6.45 | 6.55 | 6.55 | 2.42% | 390 |
| Sep 2, 2026 | 5.92 | 6.41 | 5.92 | 6.40 | 6.40 | 6.49% | 400 |
| Sep 1, 2026 | 6.20 | 6.20 | 5.98 | 6.01 | 6.01 | -5.80% | 840 |
| Aug 28, 2026 | 6.47 | 6.63 | 6.37 | 6.38 | 6.38 | -0.93% | 400 |
| Aug 26, 2026 | 6.30 | 6.44 | 6.30 | 6.44 | 6.44 | 2.55% | 1,350 |
| Aug 21, 2026 | 6.32 | 6.69 | 6.28 | 6.28 | 6.28 | -2.49% | 1,140 |
| Aug 20, 2026 | 6.39 | 6.60 | 6.38 | 6.44 | 6.44 | 0.08% | 580 |
| Aug 19, 2026 | 5.72 | 6.43 | 5.72 | 6.43 | 6.43 | 4.81% | 358 |
| Aug 17, 2026 | 6.07 | 6.32 | 6.01 | 6.14 | 6.14 | -0.32% | 580 |
| Aug 12, 2026 | 6.26 | 6.48 | 6.08 | 6.16 | 6.16 | -2.30% | 786 |
| Aug 11, 2026 | 6.21 | 6.31 | 6.13 | 6.30 | 6.30 | 0.32% | 4,700 |
| Aug 10, 2026 | 6.08 | 6.28 | 5.95 | 6.28 | 6.28 | 6.71% | 7 |
| Aug 7, 2026 | 5.54 | 5.89 | 5.54 | 5.89 | 5.89 | 7.49% | 8,316 |
| Aug 6, 2026 | 5.57 | 5.60 | 5.48 | 5.48 | 5.48 | -1.79% | 2,325 |
| Aug 5, 2026 | 5.35 | 5.58 | 5.34 | 5.58 | 5.58 | 9.96% | 520 |
| Aug 4, 2026 | 4.92 | 5.12 | 4.81 | 5.07 | 5.07 | 6.96% | 2,300 |
| Aug 3, 2026 | 4.70 | 4.74 | 4.63 | 4.74 | 4.74 | 3.90% | 6,000 |
| Jul 31, 2026 | 4.68 | 4.68 | 4.56 | 4.56 | 4.56 | 0.09% | 2,250 |
| Jul 29, 2026 | 4.79 | 4.82 | 4.53 | 4.56 | 4.56 | -4.84% | 150 |
| Jul 28, 2026 | 4.80 | 4.93 | 4.70 | 4.79 | 4.79 | -3.51% | 1,250 |
| Jul 27, 2026 | 5.16 | 5.16 | 4.87 | 4.96 | 4.96 | 0.85% | 3,210 |
| Jul 24, 2026 | 4.95 | 5.01 | 4.92 | 4.92 | 4.92 | -9.02% | 200 |