Avino Silver & Gold Mines Ltd. (LON:0XGF)
United Kingdom · Delayed Price · Currency is GBP · Price in CAD 6.48
-0.41 (-5.95%)
At close: Nov 10, 2026
LON:0XGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.74 | 6.75 | 6.43 | 6.48 | 6.48 | -5.95% | 4,008 |
| Nov 9, 2026 | 6.85 | 7.03 | 6.78 | 6.89 | 6.89 | 5.19% | 74,452 |
| Nov 6, 2026 | 6.39 | 6.55 | 6.31 | 6.55 | 6.55 | 3.15% | 61,881 |
| Nov 5, 2026 | 6.80 | 6.93 | 6.17 | 6.35 | 6.35 | -2.91% | 60,921 |
| Nov 4, 2026 | 6.43 | 6.56 | 6.33 | 6.54 | 6.54 | 9.92% | 36,919 |
| Nov 3, 2026 | 6.06 | 6.17 | 5.95 | 5.95 | 5.95 | -2.78% | 9,967 |
| Nov 2, 2026 | 6.23 | 6.36 | 6.12 | 6.12 | 6.12 | 3.20% | 57,939 |
| Oct 30, 2026 | 6.14 | 6.15 | 5.86 | 5.93 | 5.93 | -8.06% | 100,778 |
| Oct 29, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | -2.42% | 5,670 |
| Oct 28, 2026 | 6.79 | 6.79 | 6.56 | 6.61 | 6.61 | -1.49% | 20,903 |
| Oct 27, 2026 | 6.52 | 6.71 | 6.47 | 6.71 | 6.71 | 3.87% | 20,883 |
| Oct 26, 2026 | 6.58 | 6.62 | 6.33 | 6.46 | 6.46 | -1.30% | 14,019 |
| Oct 23, 2026 | 6.60 | 6.63 | 6.34 | 6.55 | 6.55 | -2.60% | 88,107 |
| Oct 22, 2026 | 6.97 | 6.97 | 6.72 | 6.72 | 6.72 | -7.44% | 32,466 |
| Oct 21, 2026 | 7.35 | 7.35 | 7.25 | 7.26 | 7.26 | -1.36% | 25,984 |
| Oct 20, 2026 | 7.28 | 7.55 | 7.10 | 7.36 | 7.36 | -0.67% | 18,212 |
| Oct 19, 2026 | 7.46 | 7.56 | 7.35 | 7.41 | 7.41 | -1.07% | 8,034 |
| Oct 16, 2026 | 7.47 | 7.81 | 7.46 | 7.49 | 7.49 | 4.03% | 37,369 |
| Oct 15, 2026 | 7.10 | 7.24 | 6.96 | 7.20 | 7.20 | 4.80% | 36,990 |
| Oct 14, 2026 | 7.14 | 7.17 | 6.84 | 6.87 | 6.87 | -7.41% | 102,756 |
| Oct 13, 2026 | 7.76 | 7.76 | 7.32 | 7.42 | 7.42 | -7.37% | 23,924 |
| Oct 9, 2026 | 8.05 | 8.10 | 7.91 | 8.01 | 8.01 | 3.49% | 20,580 |
| Oct 8, 2026 | 7.60 | 7.77 | 7.52 | 7.74 | 7.74 | 1.44% | 28,129 |
| Oct 7, 2026 | 7.58 | 7.69 | 7.45 | 7.63 | 7.63 | -4.63% | 34,236 |
| Oct 6, 2026 | 8.04 | 8.04 | 7.76 | 8.00 | 8.00 | 1.14% | 16,869 |
| Oct 5, 2026 | 8.09 | 8.09 | 7.75 | 7.91 | 7.91 | 0.51% | 13,046 |
| Oct 2, 2026 | 8.02 | 8.04 | 7.77 | 7.87 | 7.87 | 0.64% | 27,657 |
| Oct 1, 2026 | 7.91 | 7.96 | 7.81 | 7.82 | 7.82 | -1.01% | 10,497 |
| Sep 30, 2026 | 8.07 | 8.08 | 7.87 | 7.90 | 7.90 | -0.88% | 19,100 |
| Sep 29, 2026 | 8.00 | 8.00 | 7.73 | 7.97 | 7.97 | -0.13% | 19,399 |
| Sep 28, 2026 | 8.00 | 8.15 | 7.88 | 7.98 | 7.98 | -4.89% | 34,941 |
| Sep 25, 2026 | 8.46 | 8.46 | 8.20 | 8.39 | 8.39 | 1.82% | 20,866 |
| Sep 24, 2026 | 8.34 | 8.42 | 8.23 | 8.24 | 8.24 | -2.94% | 31,415 |
| Sep 23, 2026 | 8.80 | 8.80 | 8.42 | 8.49 | 8.49 | -5.46% | 31,611 |
| Sep 22, 2026 | 8.70 | 9.00 | 8.66 | 8.98 | 8.98 | 4.06% | 24,625 |
| Sep 21, 2026 | 9.00 | 9.03 | 8.60 | 8.63 | 8.63 | -2.82% | 35,276 |
| Sep 18, 2026 | 8.95 | 9.04 | 8.76 | 8.88 | 8.88 | 0.79% | 23,215 |
| Sep 17, 2026 | 8.82 | 8.87 | 8.64 | 8.81 | 8.81 | 5.38% | 26,482 |
| Sep 16, 2026 | 8.80 | 8.80 | 8.25 | 8.36 | 8.36 | -1.18% | 17,211 |
| Sep 15, 2026 | 8.70 | 8.81 | 8.40 | 8.46 | 8.46 | -2.98% | 13,142 |
| Sep 14, 2026 | 8.58 | 8.82 | 8.44 | 8.72 | 8.72 | -4.07% | 51,565 |
| Sep 11, 2026 | 10.04 | 10.10 | 9.02 | 9.09 | 9.09 | -8.46% | 62,210 |
| Sep 10, 2026 | 9.84 | 10.07 | 9.70 | 9.93 | 9.93 | -3.03% | 21,422 |
| Sep 9, 2026 | 10.22 | 10.40 | 10.07 | 10.24 | 10.24 | 0.39% | 16,902 |
| Sep 8, 2026 | 10.04 | 10.26 | 10.04 | 10.20 | 10.20 | -0.29% | 34,761 |
| 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 |