Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada
· Delayed Price · Currency is CAD 2.700
-0.100 (-3.57%)
Mar 28, 2025, 4:00 PM EST
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.85 | 2.86 | 2.68 | 2.70 | 2.70 | -3.57% | 559,559 |
| Mar 27, 2025 | 2.62 | 2.83 | 2.58 | 2.80 | 2.80 | 9.80% | 529,400 |
| Mar 26, 2025 | 2.64 | 2.66 | 2.53 | 2.55 | 2.55 | -3.04% | 177,800 |
| Mar 25, 2025 | 2.57 | 2.79 | 2.56 | 2.63 | 2.63 | 3.54% | 315,300 |
| Mar 24, 2025 | 2.61 | 2.68 | 2.50 | 2.54 | 2.54 | -1.93% | 367,020 |
| Mar 21, 2025 | 2.66 | 2.66 | 2.54 | 2.59 | 2.59 | -4.43% | 313,500 |
| Mar 20, 2025 | 2.60 | 2.72 | 2.53 | 2.71 | 2.71 | 6.69% | 479,500 |
| Mar 19, 2025 | 2.63 | 2.63 | 2.50 | 2.54 | 2.54 | -4.15% | 309,200 |
| Mar 18, 2025 | 2.81 | 2.81 | 2.62 | 2.65 | 2.65 | -1.49% | 514,114 |
| Mar 17, 2025 | 2.59 | 2.79 | 2.59 | 2.69 | 2.69 | 6.32% | 635,828 |
| Mar 14, 2025 | 2.62 | 2.62 | 2.51 | 2.53 | 2.53 | - | 380,700 |
| Mar 13, 2025 | 2.46 | 2.59 | 2.38 | 2.53 | 2.53 | 2.02% | 891,700 |
| Mar 12, 2025 | 2.06 | 2.50 | 2.04 | 2.48 | 2.48 | 21.57% | 1,077,600 |
| Mar 11, 2025 | 1.93 | 2.04 | 1.92 | 2.04 | 2.04 | 8.51% | 278,300 |
| Mar 10, 2025 | 1.99 | 2.00 | 1.84 | 1.88 | 1.88 | -4.57% | 177,400 |
| Mar 7, 2025 | 1.90 | 2.00 | 1.89 | 1.97 | 1.97 | 4.79% | 173,430 |
| Mar 6, 2025 | 1.91 | 1.94 | 1.84 | 1.88 | 1.88 | -2.59% | 352,929 |
| Mar 5, 2025 | 1.83 | 1.94 | 1.83 | 1.93 | 1.93 | 6.63% | 150,500 |
| Mar 4, 2025 | 1.77 | 1.83 | 1.71 | 1.81 | 1.81 | 1.69% | 92,500 |
| Mar 3, 2025 | 1.80 | 1.86 | 1.76 | 1.78 | 1.78 | 1.71% | 164,525 |
| Feb 28, 2025 | 1.71 | 1.77 | 1.66 | 1.75 | 1.75 | 0.57% | 194,932 |
| Feb 27, 2025 | 1.80 | 1.83 | 1.74 | 1.74 | 1.74 | -4.92% | 223,648 |
| Feb 26, 2025 | 1.79 | 1.90 | 1.78 | 1.83 | 1.83 | 2.81% | 135,336 |
| Feb 25, 2025 | 1.94 | 1.94 | 1.77 | 1.78 | 1.78 | -9.18% | 317,000 |
| Feb 24, 2025 | 1.95 | 1.99 | 1.89 | 1.96 | 1.96 | -0.51% | 196,201 |
| Feb 21, 2025 | 2.07 | 2.07 | 1.91 | 1.97 | 1.97 | -5.74% | 208,800 |
| Feb 20, 2025 | 2.03 | 2.14 | 2.03 | 2.09 | 2.09 | 4.50% | 179,000 |
| Feb 19, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -1.96% | 198,900 |
| Feb 18, 2025 | 1.99 | 2.04 | 1.96 | 2.04 | 2.04 | 4.08% | 156,660 |
| Feb 14, 2025 | 2.13 | 2.15 | 1.92 | 1.96 | 1.96 | -6.22% | 184,316 |
| Feb 13, 2025 | 2.05 | 2.09 | 2.02 | 2.09 | 2.09 | 1.95% | 136,400 |
| Feb 12, 2025 | 1.94 | 2.06 | 1.92 | 2.05 | 2.05 | 5.67% | 223,443 |
| Feb 11, 2025 | 1.95 | 1.96 | 1.89 | 1.94 | 1.94 | -0.51% | 123,700 |
| Feb 10, 2025 | 1.96 | 2.01 | 1.93 | 1.95 | 1.95 | 2.09% | 262,100 |
| Feb 7, 2025 | 1.96 | 1.99 | 1.89 | 1.91 | 1.91 | 0.53% | 164,128 |
| Feb 6, 2025 | 1.91 | 1.92 | 1.84 | 1.90 | 1.90 | -3.06% | 169,700 |
| Feb 5, 2025 | 1.94 | 2.02 | 1.94 | 1.96 | 1.96 | 1.55% | 214,811 |
| Feb 4, 2025 | 1.87 | 1.93 | 1.83 | 1.93 | 1.93 | 4.32% | 169,809 |
| Feb 3, 2025 | 1.73 | 1.87 | 1.72 | 1.85 | 1.85 | 5.71% | 207,300 |
| Jan 31, 2025 | 1.87 | 1.87 | 1.72 | 1.75 | 1.75 | -4.37% | 115,129 |
| Jan 30, 2025 | 1.74 | 1.86 | 1.74 | 1.83 | 1.83 | 7.65% | 100,339 |
| Jan 29, 2025 | 1.67 | 1.72 | 1.64 | 1.70 | 1.70 | 3.03% | 182,419 |
| Jan 28, 2025 | 1.60 | 1.67 | 1.59 | 1.65 | 1.65 | 1.23% | 136,000 |
| Jan 27, 2025 | 1.66 | 1.66 | 1.57 | 1.63 | 1.63 | -2.40% | 226,306 |
| Jan 24, 2025 | 1.62 | 1.67 | 1.61 | 1.67 | 1.67 | 3.09% | 84,800 |
| Jan 23, 2025 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | - | 99,905 |
| Jan 22, 2025 | 1.66 | 1.66 | 1.59 | 1.62 | 1.62 | -2.41% | 60,500 |
| Jan 21, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 5.06% | 183,100 |
| Jan 20, 2025 | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | - | 60,032 |
| Jan 17, 2025 | 1.60 | 1.64 | 1.54 | 1.58 | 1.58 | -3.07% | 100,202 |