Avino Silver & Gold Mines Ltd. (LON:0XGF)
London · Delayed Price · Currency is GBP · Price in CAD 12.98
-0.61 (-4.49%)
At close: Feb 12, 2026
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 13.81 | 14.10 | 12.85 | 12.98 | 12.98 | -4.49% | 54,080 |
| Feb 11, 2026 | 14.55 | 14.84 | 13.43 | 13.59 | 13.59 | -3.27% | 52,379 |
| Feb 10, 2026 | 14.43 | 14.59 | 14.00 | 14.05 | 14.05 | -3.77% | 62,719 |
| Feb 9, 2026 | 13.90 | 14.85 | 13.81 | 14.60 | 14.60 | 7.12% | 148,810 |
| Feb 6, 2026 | 12.65 | 13.66 | 12.61 | 13.63 | 13.63 | 6.82% | 72,886 |
| Feb 5, 2026 | 12.90 | 13.86 | 12.54 | 12.76 | 12.76 | -6.11% | 140,657 |
| Feb 4, 2026 | 14.92 | 15.01 | 13.33 | 13.59 | 13.59 | -3.00% | 87,464 |
| Feb 3, 2026 | 14.10 | 14.78 | 13.82 | 14.01 | 14.01 | 11.54% | 125,871 |
| Feb 2, 2026 | 12.05 | 13.01 | 11.82 | 12.56 | 12.56 | 2.28% | 119,272 |
| Jan 30, 2026 | 13.03 | 13.76 | 11.94 | 12.28 | 12.28 | -17.36% | 309,484 |
| Jan 29, 2026 | 15.82 | 16.09 | 14.35 | 14.86 | 14.86 | -0.54% | 245,408 |
| Jan 28, 2026 | 14.27 | 15.27 | 14.21 | 14.94 | 14.94 | 10.87% | 157,872 |
| Jan 27, 2026 | 12.74 | 13.51 | 12.65 | 13.48 | 13.48 | 3.97% | 74,039 |
| Jan 26, 2026 | 13.87 | 13.96 | 12.96 | 12.96 | 12.96 | 1.93% | 132,956 |
| Jan 23, 2026 | 11.19 | 12.72 | 11.19 | 12.72 | 12.72 | 18.50% | 155,163 |
| Jan 22, 2026 | 9.57 | 10.75 | 9.57 | 10.73 | 10.73 | 10.62% | 47,421 |
| Jan 21, 2026 | 9.92 | 9.92 | 9.64 | 9.70 | 9.70 | -1.22% | 56,403 |
| Jan 20, 2026 | 10.22 | 10.24 | 9.79 | 9.82 | 9.82 | -3.91% | 54,103 |
| Jan 19, 2026 | 9.95 | 10.26 | 9.95 | 10.22 | 10.22 | 7.30% | 11,262 |
| Jan 16, 2026 | 9.19 | 9.53 | 8.91 | 9.53 | 9.53 | 2.31% | 31,107 |
| Jan 15, 2026 | 9.00 | 9.31 | 9.00 | 9.31 | 9.31 | 2.08% | 33,262 |
| Jan 14, 2026 | 9.32 | 9.32 | 9.12 | 9.12 | 9.12 | 0.27% | 69,644 |
| Jan 13, 2026 | 9.26 | 9.31 | 9.10 | 9.10 | 9.10 | -0.93% | 25,725 |
| Jan 12, 2026 | 9.20 | 9.20 | 9.12 | 9.18 | 9.18 | 5.58% | 111,875 |
| Jan 9, 2026 | 8.86 | 8.86 | 8.70 | 8.70 | 8.70 | 3.51% | 38,265 |
| Jan 7, 2026 | 8.50 | 8.50 | 8.09 | 8.40 | 8.40 | -4.27% | 86,237 |
| Jan 6, 2026 | 8.61 | 8.78 | 8.61 | 8.78 | 8.78 | 1.45% | 39,931 |
| Jan 5, 2026 | 8.47 | 8.90 | 8.47 | 8.65 | 8.65 | 8.53% | 58,190 |
| Jan 2, 2026 | 8.29 | 8.29 | 7.92 | 7.97 | 7.97 | -9.02% | 68,076 |
| Dec 31, 2025 | 8.68 | 8.76 | 8.62 | 8.76 | 8.76 | -4.11% | 133,447 |
| Dec 30, 2025 | 8.99 | 9.14 | 8.91 | 9.14 | 9.14 | 0.38% | 71,858 |
| Dec 29, 2025 | 8.92 | 9.28 | 8.88 | 9.10 | 9.10 | -0.22% | 43,041 |
| Dec 24, 2025 | 8.96 | 9.12 | 8.95 | 9.12 | 9.12 | -2.56% | 16,443 |
| Dec 23, 2025 | 9.57 | 9.57 | 9.18 | 9.36 | 9.36 | -0.41% | 36,869 |
| Dec 22, 2025 | 9.19 | 9.53 | 9.18 | 9.40 | 9.40 | 3.86% | 35,062 |
| Dec 19, 2025 | 8.88 | 9.05 | 8.88 | 9.05 | 9.05 | 6.35% | 38,841 |
| Dec 18, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.29% | 32,743 |
| Dec 17, 2025 | 8.57 | 8.68 | 8.43 | 8.49 | 8.49 | 1.25% | 35,894 |
| Dec 16, 2025 | 8.42 | 8.42 | 8.38 | 8.38 | 8.38 | 1.45% | 17,024 |
| Dec 15, 2025 | 8.50 | 8.50 | 8.26 | 8.26 | 8.26 | 1.16% | 87,921 |
| Dec 12, 2025 | 8.79 | 8.79 | 8.01 | 8.17 | 8.17 | -5.50% | 86,158 |
| Dec 11, 2025 | 8.30 | 8.64 | 8.30 | 8.64 | 8.64 | 7.33% | 58,228 |
| Dec 10, 2025 | 8.11 | 8.11 | 7.91 | 8.05 | 8.05 | -1.53% | 25,711 |
| Dec 9, 2025 | 7.91 | 8.22 | 7.82 | 8.18 | 8.18 | 5.96% | 93,447 |
| Dec 8, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.96% | 14,517 |
| Dec 5, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -1.20% | 55,151 |
| Dec 3, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 4.85% | 32,637 |
| Dec 2, 2025 | 7.37 | 7.52 | 7.31 | 7.52 | 7.52 | -5.05% | 79,269 |
| Dec 1, 2025 | 8.08 | 8.08 | 7.85 | 7.92 | 7.92 | 0.70% | 189,706 |
| Nov 28, 2025 | 7.71 | 7.90 | 7.67 | 7.87 | 7.87 | 11.56% | 94,430 |