Avino Silver & Gold Mines Ltd. (FRA:GV6)
Germany · Delayed Price · Currency is EUR 6.39
+0.11 (1.75%)
At close: Aug 26, 2026
FRA:GV6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 5.28 | 5.61 | 5.28 | 5.41 | 5.41 | 2.95% | 980 |
| Jul 21, 2026 | 4.95 | 5.26 | 4.95 | 5.26 | 5.26 | 10.17% | 870 |
| Jul 17, 2026 | 4.82 | 4.82 | 4.60 | 4.77 | 4.77 | -7.11% | 700 |
| Jul 15, 2026 | 5.09 | 5.19 | 5.03 | 5.14 | 5.14 | 2.60% | 350 |
| Jul 13, 2026 | 5.06 | 5.06 | 4.93 | 5.01 | 5.01 | -5.83% | 300 |
| Jul 9, 2026 | 4.95 | 5.35 | 4.95 | 5.32 | 5.32 | 6.19% | 2,200 |
| Jul 8, 2026 | 5.25 | 5.25 | 4.84 | 5.01 | 5.01 | -4.94% | 200 |
| Jul 7, 2026 | 5.70 | 5.70 | 5.27 | 5.27 | 5.27 | -10.23% | 1,042 |
| Jul 3, 2026 | 5.79 | 5.88 | 5.79 | 5.87 | 5.87 | 3.53% | 2,250 |
| Jul 2, 2026 | 5.59 | 5.96 | 5.59 | 5.67 | 5.67 | 1.98% | 800 |
| Jul 1, 2026 | 5.28 | 5.70 | 5.28 | 5.56 | 5.56 | 1.00% | 160 |
| Jun 30, 2026 | 5.32 | 5.55 | 5.32 | 5.50 | 5.50 | 1.85% | 4,000 |
| Jun 29, 2026 | 5.42 | 5.42 | 5.30 | 5.40 | 5.40 | 5.57% | 1,200 |
| Jun 25, 2026 | 4.86 | 5.19 | 4.86 | 5.12 | 5.12 | 4.77% | 250 |
| Jun 24, 2026 | 5.10 | 5.10 | 4.88 | 4.88 | 4.88 | -12.04% | 950 |
| Jun 22, 2026 | 5.74 | 5.74 | 5.53 | 5.55 | 5.55 | 0.45% | 4,250 |
| Jun 19, 2026 | 5.55 | 5.71 | 5.53 | 5.53 | 5.53 | -2.64% | 300 |
| Jun 18, 2026 | 5.97 | 6.04 | 5.63 | 5.68 | 5.68 | -3.57% | 5,931 |
| Jun 17, 2026 | 5.92 | 6.34 | 5.89 | 5.89 | 5.89 | -1.18% | 1,250 |
| Jun 16, 2026 | 5.94 | 5.96 | 5.78 | 5.96 | 5.96 | 2.50% | 900 |
| Jun 15, 2026 | 5.79 | 5.98 | 5.79 | 5.81 | 5.81 | 6.22% | 719 |
| Jun 12, 2026 | 5.09 | 5.53 | 5.09 | 5.47 | 5.47 | 7.25% | 4,050 |
| Jun 11, 2026 | 4.70 | 5.10 | 4.70 | 5.10 | 5.10 | 7.32% | 2,600 |
| Jun 10, 2026 | 4.82 | 4.86 | 4.72 | 4.75 | 4.75 | -3.84% | 1,231 |
| Jun 9, 2026 | 5.18 | 5.39 | 4.80 | 4.94 | 4.94 | -2.81% | 2,550 |
| Jun 8, 2026 | 4.95 | 5.18 | 4.94 | 5.09 | 5.09 | -1.36% | 2,160 |
| Jun 5, 2026 | 5.72 | 5.79 | 5.16 | 5.16 | 5.16 | -11.96% | 4,639 |
| Jun 4, 2026 | 5.80 | 5.88 | 5.80 | 5.86 | 5.86 | - | 450 |
| Jun 3, 2026 | 6.16 | 6.40 | 5.81 | 5.86 | 5.86 | -7.06% | 2,630 |
| 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 |