Avino Silver & Gold Mines Ltd. (LON:0XGF)
London · Delayed Price · Currency is GBP · Price in CAD 10.23
-0.29 (-2.76%)
At close: Sep 4, 2026
LON:0XGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.23 | 10.52 | 10.20 | 10.23 | 10.23 | -2.76% | 23,728 |
| Sep 3, 2026 | 10.65 | 10.76 | 10.31 | 10.52 | 10.52 | 1.35% | 21,471 |
| Sep 2, 2026 | 10.00 | 10.55 | 10.00 | 10.38 | 10.38 | 4.64% | 24,463 |
| Sep 1, 2026 | 9.72 | 10.20 | 9.62 | 9.92 | 9.92 | -1.39% | 40,526 |
| Aug 31, 2026 | 10.25 | 10.30 | 9.93 | 10.06 | 10.06 | -2.33% | 36,604 |
| Aug 28, 2026 | 10.81 | 10.95 | 10.12 | 10.30 | 10.30 | -3.10% | 31,663 |
| Aug 27, 2026 | 10.50 | 10.76 | 10.40 | 10.63 | 10.63 | 0.85% | 27,816 |
| Aug 26, 2026 | 10.15 | 10.62 | 10.14 | 10.54 | 10.54 | 1.93% | 60,812 |
| Aug 25, 2026 | 9.98 | 10.37 | 9.98 | 10.34 | 10.34 | 2.27% | 85,206 |
| Aug 24, 2026 | 10.39 | 10.47 | 10.06 | 10.11 | 10.11 | -1.37% | 179,040 |
| Aug 21, 2026 | 10.75 | 10.80 | 10.25 | 10.25 | 10.25 | -1.91% | 117,809 |
| Aug 20, 2026 | 10.35 | 10.86 | 10.25 | 10.45 | 10.45 | 2.45% | 263,791 |
| Aug 19, 2026 | 9.95 | 10.50 | 9.82 | 10.20 | 10.20 | 6.58% | 36,748 |
| Aug 18, 2026 | 9.76 | 9.95 | 9.39 | 9.57 | 9.57 | -3.53% | 26,108 |
| Aug 17, 2026 | 9.87 | 9.98 | 9.65 | 9.92 | 9.92 | 1.64% | 46,745 |
| Aug 14, 2026 | 9.85 | 10.04 | 9.76 | 9.76 | 9.76 | 0.83% | 11,215 |
| Aug 13, 2026 | 9.76 | 9.97 | 9.50 | 9.68 | 9.68 | -1.63% | 19,731 |
| Aug 12, 2026 | 10.42 | 10.43 | 9.73 | 9.84 | 9.84 | -2.86% | 67,002 |
| Aug 11, 2026 | 10.20 | 10.41 | 10.09 | 10.13 | 10.13 | -0.30% | 40,706 |
| Aug 10, 2026 | 9.65 | 10.19 | 9.60 | 10.16 | 10.16 | 8.09% | 56,637 |
| Aug 7, 2026 | 9.46 | 9.75 | 9.31 | 9.40 | 9.40 | 3.75% | 46,931 |
| Aug 6, 2026 | 8.90 | 9.16 | 8.88 | 9.06 | 9.06 | 0.44% | 33,560 |
| Aug 5, 2026 | 8.79 | 9.21 | 8.75 | 9.02 | 9.02 | 7.51% | 66,455 |
| Aug 4, 2026 | 7.94 | 8.40 | 7.94 | 8.39 | 8.39 | 12.62% | 36,753 |
| Jul 31, 2026 | 7.57 | 7.63 | 7.37 | 7.45 | 7.45 | -2.49% | 7,050 |
| Jul 30, 2026 | 7.64 | 7.71 | 7.42 | 7.64 | 7.64 | -0.13% | 12,982 |
| Jul 29, 2026 | 7.75 | 7.75 | 7.27 | 7.65 | 7.65 | -0.39% | 26,109 |
| Jul 28, 2026 | 7.89 | 7.89 | 7.57 | 7.68 | 7.68 | -3.27% | 21,328 |
| Jul 27, 2026 | 8.13 | 8.18 | 7.77 | 7.94 | 7.94 | -1.24% | 6,219 |
| Jul 24, 2026 | 8.04 | 8.15 | 7.84 | 8.04 | 8.04 | 0.25% | 17,212 |
| Jul 23, 2026 | 8.37 | 8.48 | 7.91 | 8.02 | 8.02 | -9.07% | 61,390 |
| Jul 22, 2026 | 8.66 | 9.13 | 8.66 | 8.82 | 8.82 | 4.50% | 29,414 |
| Jul 21, 2026 | 8.04 | 8.47 | 8.04 | 8.44 | 8.44 | 8.07% | 17,727 |
| Jul 20, 2026 | 7.75 | 7.81 | 7.65 | 7.81 | 7.81 | 1.43% | 28,933 |
| 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 |