Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada · Delayed Price · Currency is CAD 5.87
-0.05 (-0.84%)
Nov 5, 2025, 12:41 PM EST
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 6.12 | 6.16 | 6.02 | 6.06 | 6.06 | 2.36% | 100,210 |
| Nov 4, 2025 | 6.25 | 6.47 | 5.92 | 5.92 | 5.92 | -10.57% | 794,602 |
| Nov 3, 2025 | 6.67 | 6.99 | 6.50 | 6.62 | 6.62 | 1.38% | 549,413 |
| Oct 31, 2025 | 6.73 | 6.73 | 6.44 | 6.53 | 6.53 | -2.25% | 990,428 |
| Oct 30, 2025 | 6.63 | 6.78 | 6.53 | 6.68 | 6.68 | 0.15% | 649,320 |
| Oct 29, 2025 | 6.75 | 6.85 | 6.54 | 6.67 | 6.67 | 3.09% | 742,514 |
| Oct 28, 2025 | 6.37 | 6.59 | 6.35 | 6.47 | 6.47 | -0.77% | 627,025 |
| Oct 27, 2025 | 6.60 | 6.71 | 6.32 | 6.52 | 6.52 | -4.54% | 763,640 |
| Oct 24, 2025 | 7.04 | 7.34 | 6.76 | 6.83 | 6.83 | -4.21% | 662,900 |
| Oct 23, 2025 | 7.33 | 7.39 | 7.07 | 7.13 | 7.13 | -1.11% | 427,310 |
| Oct 22, 2025 | 6.90 | 7.37 | 6.88 | 7.21 | 7.21 | -0.28% | 766,533 |
| Oct 21, 2025 | 7.93 | 7.99 | 7.14 | 7.23 | 7.23 | -16.80% | 1,028,300 |
| Oct 20, 2025 | 8.59 | 8.79 | 8.39 | 8.69 | 8.69 | 4.70% | 668,100 |
| Oct 17, 2025 | 8.70 | 8.94 | 8.08 | 8.30 | 8.30 | -9.09% | 843,841 |
| Oct 16, 2025 | 9.25 | 9.30 | 8.90 | 9.13 | 9.13 | -0.11% | 1,760,721 |
| Oct 15, 2025 | 8.06 | 9.33 | 8.05 | 9.14 | 9.14 | 17.48% | 1,577,400 |
| Oct 14, 2025 | 7.22 | 7.91 | 7.09 | 7.78 | 7.78 | 10.35% | 947,123 |
| Oct 10, 2025 | 7.35 | 7.38 | 7.00 | 7.05 | 7.05 | -2.35% | 533,600 |
| Oct 9, 2025 | 7.74 | 7.78 | 7.07 | 7.22 | 7.22 | -4.62% | 806,521 |
| 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 |