Avino Silver & Gold Mines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	10.92	11.56	10.89	11.14	11.14	5.39%	1,021,445
Mar 9, 2026	10.01	10.68	9.77	10.57	10.57	-0.19%	1,364,130
Mar 6, 2026	10.66	10.88	10.27	10.59	10.59	-3.11%	945,228
Mar 5, 2026	11.63	11.63	10.68	10.93	10.93	-7.53%	897,817
Mar 4, 2026	11.82	11.92	11.33	11.82	11.82	3.23%	915,207
Mar 3, 2026	11.91	12.00	10.93	11.45	11.45	-10.76%	1,409,864
Mar 2, 2026	13.22	13.22	12.28	12.83	12.83	-2.21%	1,014,249
Feb 27, 2026	12.51	13.15	12.44	13.12	13.12	4.04%	1,125,655
Feb 26, 2026	11.95	12.68	11.70	12.61	12.61	3.70%	970,935
Feb 25, 2026	12.48	12.51	12.09	12.16	12.16	-0.65%	1,025,929
Feb 24, 2026	11.67	12.37	11.42	12.24	12.24	1.49%	821,457
Feb 23, 2026	12.67	13.09	11.81	12.06	12.06	-2.98%	1,488,902
Feb 20, 2026	12.36	12.70	11.53	12.43	12.43	1.14%	1,553,870
Feb 19, 2026	12.49	13.06	12.15	12.29	12.29	-2.46%	974,026
Feb 18, 2026	12.62	12.84	12.30	12.60	12.60	2.94%	526,420
Feb 17, 2026	12.65	12.72	11.74	12.24	12.24	-8.11%	818,848
Feb 13, 2026	12.97	13.52	12.83	13.32	13.32	5.55%	540,207
Feb 12, 2026	13.81	14.10	12.61	12.62	12.62	-9.40%	940,431
Feb 11, 2026	14.55	14.81	13.40	13.93	13.93	-1.00%	1,027,118
Feb 10, 2026	14.42	14.61	14.00	14.07	14.07	-3.89%	494,762
Feb 9, 2026	13.90	14.84	13.80	14.64	14.64	5.78%	656,354
Feb 6, 2026	12.65	13.90	12.64	13.84	13.84	12.89%	631,852
Feb 5, 2026	12.90	13.86	12.16	12.26	12.26	-14.45%	997,271
Feb 4, 2026	14.98	15.03	13.33	14.33	14.33	-1.71%	1,037,997
Feb 3, 2026	14.08	14.77	13.82	14.58	14.58	12.67%	1,516,300
Feb 2, 2026	12.01	13.01	11.81	12.94	12.94	6.24%	1,550,557
Jan 30, 2026	12.99	13.76	11.94	12.18	12.18	-18.26%	1,334,537
Jan 29, 2026	15.82	16.11	14.35	14.90	14.90	-2.36%	1,639,946
Jan 28, 2026	14.31	15.27	14.16	15.26	15.26	8.30%	1,963,732
Jan 27, 2026	12.79	14.20	12.61	14.09	14.09	9.06%	2,223,913
Jan 26, 2026	13.86	13.92	12.72	12.92	12.92	1.41%	2,261,761
Jan 23, 2026	11.24	12.95	11.11	12.74	12.74	18.40%	1,927,222
Jan 22, 2026	9.57	10.84	9.55	10.76	10.76	12.67%	1,424,575
Jan 21, 2026	9.90	9.95	9.35	9.55	9.55	-1.65%	960,156
Jan 20, 2026	10.25	10.25	9.62	9.71	9.71	-4.05%	1,084,994
Jan 19, 2026	9.95	10.28	9.94	10.12	10.12	2.85%	516,850
Jan 16, 2026	9.19	9.86	8.88	9.84	9.84	3.14%	1,040,695
Jan 15, 2026	9.10	9.58	9.05	9.54	9.54	2.69%	746,113
Jan 14, 2026	9.27	9.47	8.97	9.29	9.29	2.99%	705,006
Jan 13, 2026	9.30	9.44	9.01	9.02	9.02	-0.33%	756,011
Jan 12, 2026	9.15	9.32	9.03	9.05	9.05	4.26%	794,402
Jan 9, 2026	8.57	8.88	8.46	8.68	8.68	2.36%	520,957
Jan 8, 2026	8.31	8.54	8.22	8.48	8.48	-1.51%	408,681
Jan 7, 2026	8.50	8.63	8.06	8.61	8.61	-3.26%	657,342
Jan 6, 2026	8.46	8.90	8.40	8.90	8.90	6.97%	952,357
Jan 5, 2026	8.48	8.91	8.32	8.32	8.32	2.59%	837,022
Jan 2, 2026	8.78	8.88	7.87	8.11	8.11	-5.04%	709,683
Dec 31, 2025	8.69	8.84	8.50	8.54	8.54	-3.17%	544,352
Dec 30, 2025	9.21	9.38	8.78	8.82	8.82	-1.89%	798,977
Dec 29, 2025	9.10	9.38	8.85	8.99	8.99	-2.92%	864,266