Avino Silver & Gold Mines Ltd. (LON:0XGF)
London · Delayed Price · Currency is GBP · Price in CAD 7.70
-0.03 (-0.39%)
At close: Jul 17, 2026
LON:0XGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.51 | 7.80 | 7.39 | 7.70 | 7.70 | -0.39% | 42,569 |
| Jul 16, 2026 | 8.13 | 8.13 | 7.70 | 7.73 | 7.73 | -7.43% | 39,206 |
| Jul 15, 2026 | 8.41 | 8.55 | 8.00 | 8.35 | 8.35 | -0.36% | 8,023 |
| Jul 14, 2026 | 8.45 | 8.53 | 8.31 | 8.38 | 8.38 | 4.36% | 69,466 |
| Jul 13, 2026 | 8.26 | 8.35 | 8.00 | 8.03 | 8.03 | -6.19% | 69,702 |
| Jul 10, 2026 | 8.55 | 8.70 | 8.55 | 8.56 | 8.56 | -1.72% | 4,153 |
| Jul 9, 2026 | 8.41 | 8.72 | 8.34 | 8.71 | 8.71 | 7.40% | 42,117 |
| Jul 8, 2026 | 8.34 | 8.50 | 7.83 | 8.11 | 8.11 | -6.78% | 64,628 |
| Jul 7, 2026 | 9.22 | 9.22 | 8.56 | 8.70 | 8.70 | -6.65% | 36,371 |
| Jul 6, 2026 | 9.52 | 9.66 | 9.26 | 9.32 | 9.32 | -3.12% | 15,289 |
| Jul 3, 2026 | 9.60 | 9.64 | 9.45 | 9.62 | 9.62 | 4.23% | 8,261 |
| Jul 2, 2026 | 9.41 | 9.76 | 8.99 | 9.23 | 9.23 | 1.54% | 54,625 |
| Jun 30, 2026 | 8.92 | 9.14 | 8.79 | 9.09 | 9.09 | 3.41% | 103,325 |
| Jun 29, 2026 | 8.55 | 8.84 | 8.53 | 8.79 | 8.79 | -0.11% | 25,101 |
| Jun 26, 2026 | 8.51 | 8.95 | 8.28 | 8.80 | 8.80 | 3.90% | 30,084 |
| Jun 25, 2026 | 8.37 | 8.49 | 8.00 | 8.47 | 8.47 | 7.08% | 48,342 |
| Jun 24, 2026 | 7.97 | 8.23 | 7.87 | 7.91 | 7.91 | -7.92% | 116,025 |
| Jun 23, 2026 | 8.56 | 8.71 | 8.42 | 8.59 | 8.59 | -5.40% | 32,514 |
| Jun 22, 2026 | 9.17 | 9.26 | 8.96 | 9.08 | 9.08 | 0.33% | 32,065 |
| Jun 19, 2026 | 9.02 | 9.09 | 8.96 | 9.05 | 9.05 | -2.58% | 8,459 |
| Jun 18, 2026 | 9.65 | 9.81 | 9.17 | 9.29 | 9.29 | -6.91% | 29,244 |
| Jun 17, 2026 | 9.65 | 10.39 | 9.65 | 9.98 | 9.98 | 2.67% | 97,548 |
| Jun 16, 2026 | 9.64 | 9.76 | 9.36 | 9.72 | 9.72 | 2.42% | 28,904 |
| Jun 15, 2026 | 9.66 | 10.09 | 9.49 | 9.49 | 9.49 | 5.68% | 50,823 |
| Jun 12, 2026 | 8.45 | 9.02 | 8.43 | 8.98 | 8.98 | 11.97% | 61,926 |
| Jun 11, 2026 | 7.64 | 8.20 | 7.62 | 8.02 | 8.02 | 3.08% | 66,548 |
| Jun 10, 2026 | 7.80 | 7.95 | 7.70 | 7.78 | 7.78 | -2.14% | 66,315 |
| Jun 9, 2026 | 8.44 | 8.48 | 7.65 | 7.95 | 7.95 | -5.36% | 81,862 |
| Jun 8, 2026 | 8.35 | 8.44 | 8.18 | 8.40 | 8.40 | 2.07% | 71,062 |
| Jun 5, 2026 | 9.01 | 9.04 | 8.23 | 8.23 | 8.23 | -13.09% | 98,720 |
| Jun 4, 2026 | 9.74 | 9.77 | 9.38 | 9.47 | 9.47 | -0.32% | 67,911 |
| Jun 3, 2026 | 10.11 | 10.11 | 9.43 | 9.50 | 9.50 | -7.77% | 41,594 |
| Jun 2, 2026 | 10.31 | 10.38 | 9.94 | 10.30 | 10.30 | 1.08% | 15,514 |
| Jun 1, 2026 | 9.88 | 10.30 | 9.58 | 10.19 | 10.19 | 1.49% | 17,989 |
| May 29, 2026 | 10.00 | 10.24 | 9.74 | 10.04 | 10.04 | 2.03% | 40,773 |
| May 28, 2026 | 9.20 | 9.90 | 9.01 | 9.84 | 9.84 | 5.47% | 54,003 |
| May 27, 2026 | 9.33 | 9.43 | 9.23 | 9.33 | 9.33 | -0.85% | 28,389 |
| May 26, 2026 | 9.29 | 9.47 | 9.08 | 9.41 | 9.41 | -1.26% | 68,009 |
| May 25, 2026 | 9.26 | 9.56 | 9.20 | 9.53 | 9.53 | 4.38% | 5,734 |
| May 22, 2026 | 9.22 | 9.22 | 8.82 | 9.13 | 9.13 | -2.56% | 30,064 |
| May 21, 2026 | 9.14 | 9.37 | 9.02 | 9.37 | 9.37 | 1.85% | 24,437 |
| May 20, 2026 | 9.13 | 9.34 | 8.92 | 9.20 | 9.20 | 2.79% | 37,817 |
| May 19, 2026 | 9.42 | 9.49 | 8.85 | 8.95 | 8.95 | -8.77% | 63,170 |
| May 15, 2026 | 9.94 | 10.04 | 9.52 | 9.81 | 9.81 | -7.80% | 72,997 |
| May 14, 2026 | 10.92 | 11.03 | 10.41 | 10.64 | 10.64 | -2.12% | 61,539 |
| May 13, 2026 | 10.83 | 11.22 | 10.38 | 10.87 | 10.87 | 2.16% | 79,668 |
| May 12, 2026 | 10.15 | 10.99 | 10.15 | 10.64 | 10.64 | 4.01% | 95,806 |
| May 11, 2026 | 9.78 | 10.53 | 9.78 | 10.23 | 10.23 | 8.71% | 146,208 |
| May 8, 2026 | 9.67 | 9.89 | 9.20 | 9.41 | 9.41 | -1.77% | 60,851 |
| May 7, 2026 | 9.28 | 10.23 | 9.28 | 9.58 | 9.58 | 4.93% | 116,248 |