Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada · Delayed Price · Currency is CAD 7.22
-0.35 (-4.62%)
Oct 9, 2025, 4:00 PM EDT
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 7.74 | 7.78 | 7.07 | 7.22 | 7.22 | -4.62% | 806,522 |
| Oct 8, 2025 | 7.62 | 7.86 | 7.44 | 7.57 | 7.57 | 1.07% | 663,600 |
| Oct 7, 2025 | 7.48 | 7.57 | 7.31 | 7.49 | 7.49 | -0.40% | 390,047 |
| Oct 6, 2025 | 7.69 | 7.77 | 7.42 | 7.52 | 7.52 | -1.05% | 663,100 |
| Oct 3, 2025 | 7.30 | 7.80 | 7.29 | 7.60 | 7.60 | 4.40% | 625,940 |
| Oct 2, 2025 | 7.61 | 7.66 | 6.89 | 7.28 | 7.28 | -2.93% | 935,912 |
| Oct 1, 2025 | 7.37 | 7.72 | 7.37 | 7.50 | 7.50 | 2.74% | 596,522 |
| Sep 30, 2025 | 7.23 | 7.52 | 7.13 | 7.30 | 7.30 | -1.35% | 547,400 |
| Sep 29, 2025 | 7.50 | 7.60 | 7.22 | 7.40 | 7.40 | 3.64% | 561,900 |
| Sep 26, 2025 | 6.75 | 7.37 | 6.72 | 7.14 | 7.14 | 6.89% | 901,249 |
| Sep 25, 2025 | 6.36 | 6.69 | 6.26 | 6.68 | 6.68 | 7.40% | 589,100 |
| Sep 24, 2025 | 6.32 | 6.41 | 6.22 | 6.22 | 6.22 | -1.27% | 372,000 |
| Sep 23, 2025 | 6.60 | 6.77 | 6.26 | 6.30 | 6.30 | -3.82% | 769,633 |
| Sep 22, 2025 | 6.60 | 6.67 | 6.41 | 6.55 | 6.55 | 1.55% | 667,600 |
| Sep 19, 2025 | 6.09 | 6.49 | 6.09 | 6.45 | 6.45 | 6.61% | 855,930 |
| Sep 18, 2025 | 6.02 | 6.07 | 5.83 | 6.05 | 6.05 | -0.17% | 540,443 |
| Sep 17, 2025 | 6.01 | 6.26 | 5.96 | 6.06 | 6.06 | -0.49% | 435,300 |
| Sep 16, 2025 | 6.36 | 6.36 | 5.98 | 6.09 | 6.09 | -3.79% | 591,821 |
| Sep 15, 2025 | 6.08 | 6.35 | 6.02 | 6.33 | 6.33 | 3.94% | 635,009 |
| Sep 12, 2025 | 6.15 | 6.34 | 6.01 | 6.09 | 6.09 | 0.83% | 979,407 |
| Sep 11, 2025 | 5.63 | 6.06 | 5.55 | 6.04 | 6.04 | 6.90% | 595,941 |
| Sep 10, 2025 | 5.77 | 5.86 | 5.61 | 5.65 | 5.65 | -2.25% | 546,800 |
| Sep 9, 2025 | 5.95 | 5.98 | 5.74 | 5.78 | 5.78 | -2.53% | 419,313 |
| Sep 8, 2025 | 5.94 | 6.00 | 5.74 | 5.93 | 5.93 | 0.85% | 687,333 |
| Sep 5, 2025 | 6.22 | 6.26 | 5.76 | 5.88 | 5.88 | -1.67% | 910,700 |
| Sep 4, 2025 | 6.14 | 6.29 | 5.95 | 5.98 | 5.98 | -5.38% | 616,610 |
| Sep 3, 2025 | 6.50 | 6.52 | 6.20 | 6.32 | 6.32 | -1.40% | 1,024,200 |
| Sep 2, 2025 | 6.46 | 6.50 | 6.17 | 6.41 | 6.41 | 4.91% | 742,300 |
| Aug 29, 2025 | 6.00 | 6.16 | 5.98 | 6.11 | 6.11 | 2.17% | 362,000 |
| Aug 28, 2025 | 6.18 | 6.18 | 5.94 | 5.98 | 5.98 | -1.32% | 442,100 |
| Aug 27, 2025 | 5.92 | 6.10 | 5.76 | 6.06 | 6.06 | 2.71% | 620,300 |
| Aug 26, 2025 | 5.84 | 5.92 | 5.68 | 5.90 | 5.90 | 1.20% | 527,600 |
| Aug 25, 2025 | 5.65 | 5.94 | 5.62 | 5.83 | 5.83 | 4.48% | 814,700 |
| Aug 22, 2025 | 5.40 | 5.68 | 5.35 | 5.58 | 5.58 | 2.76% | 495,000 |
| Aug 21, 2025 | 5.17 | 5.54 | 5.17 | 5.43 | 5.43 | 4.42% | 405,700 |
| Aug 20, 2025 | 5.14 | 5.31 | 5.13 | 5.20 | 5.20 | 1.17% | 314,511 |
| Aug 19, 2025 | 5.31 | 5.35 | 5.10 | 5.14 | 5.14 | -3.38% | 368,000 |
| Aug 18, 2025 | 5.44 | 5.47 | 5.20 | 5.32 | 5.32 | -1.48% | 399,815 |
| Aug 15, 2025 | 5.30 | 5.74 | 5.11 | 5.40 | 5.40 | 2.08% | 864,400 |
| Aug 14, 2025 | 5.18 | 5.43 | 5.06 | 5.29 | 5.29 | -1.49% | 546,500 |
| Aug 13, 2025 | 5.38 | 5.49 | 5.26 | 5.37 | 5.37 | -0.19% | 379,544 |
| Aug 12, 2025 | 5.48 | 5.52 | 5.32 | 5.38 | 5.38 | -1.28% | 657,400 |
| Aug 11, 2025 | 5.16 | 5.47 | 5.03 | 5.45 | 5.45 | 4.21% | 513,409 |
| Aug 8, 2025 | 5.16 | 5.28 | 5.11 | 5.23 | 5.23 | 2.95% | 457,800 |
| Aug 7, 2025 | 5.01 | 5.16 | 4.92 | 5.08 | 5.08 | 4.10% | 484,240 |
| Aug 6, 2025 | 4.90 | 5.09 | 4.77 | 4.88 | 4.88 | 1.46% | 999,800 |
| Aug 5, 2025 | 4.65 | 4.94 | 4.64 | 4.81 | 4.81 | 8.09% | 547,600 |
| Aug 1, 2025 | 4.46 | 4.63 | 4.37 | 4.45 | 4.45 | 0.23% | 416,222 |
| Jul 31, 2025 | 4.40 | 4.47 | 4.31 | 4.44 | 4.44 | 0.91% | 425,100 |
| Jul 30, 2025 | 4.64 | 4.71 | 4.34 | 4.40 | 4.40 | -6.58% | 470,300 |