Skip to main content
Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada flag Canada · Delayed Price · Currency is CAD
1.970
-0.120 (-5.74%)
Feb 21, 2025, 4:00 PM EST

Avino Silver & Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.072.071.911.971.97-5.74%208,750
Feb 20, 20252.032.142.032.092.094.50%179,000
Feb 19, 20252.062.062.002.002.00-1.96%198,900
Feb 18, 20251.992.041.962.042.044.08%156,660
Feb 14, 20252.132.151.921.961.96-6.22%184,316
Feb 13, 20252.052.092.022.092.091.95%136,400
Feb 12, 20251.942.061.922.052.055.67%223,443
Feb 11, 20251.951.961.891.941.94-0.51%123,700
Feb 10, 20251.962.011.931.951.952.09%262,100
Feb 7, 20251.961.991.891.911.910.53%164,128
Feb 6, 20251.911.921.841.901.90-3.06%169,700
Feb 5, 20251.942.021.941.961.961.55%214,811
Feb 4, 20251.871.931.831.931.934.32%169,809
Feb 3, 20251.731.871.721.851.855.71%207,300
Jan 31, 20251.871.871.721.751.75-4.37%115,129
Jan 30, 20251.741.861.741.831.837.65%100,339
Jan 29, 20251.671.721.641.701.703.03%182,419
Jan 28, 20251.601.671.591.651.651.23%136,000
Jan 27, 20251.661.661.571.631.63-2.40%226,306
Jan 24, 20251.621.671.611.671.673.09%84,800
Jan 23, 20251.591.621.561.621.62-99,905
Jan 22, 20251.661.661.591.621.62-2.41%60,500
Jan 21, 20251.611.671.611.661.665.06%183,100
Jan 20, 20251.591.611.551.581.58-60,032
Jan 17, 20251.601.641.541.581.58-3.07%100,202
Jan 16, 20251.561.741.561.631.639.40%292,500
Jan 15, 20251.421.491.381.491.499.56%160,000
Jan 14, 20251.291.371.291.361.365.43%34,744
Jan 13, 20251.291.311.281.291.29-3.73%61,100
Jan 10, 20251.411.411.341.341.34-6.94%96,000
Jan 9, 20251.351.461.351.441.448.27%77,016
Jan 8, 20251.321.351.321.331.33-56,100
Jan 7, 20251.341.381.311.331.33-0.75%101,800
Jan 6, 20251.381.391.341.341.34-2.19%54,800
Jan 3, 20251.431.431.361.371.37-1.44%46,100
Jan 2, 20251.271.421.271.391.3910.32%76,900
Dec 31, 20241.231.291.231.261.260.80%54,316
Dec 30, 20241.271.281.241.251.25-2.34%88,643
Dec 27, 20241.321.321.251.281.28-4.48%112,105
Dec 24, 20241.341.341.311.341.34-0.74%11,700
Dec 23, 20241.351.371.331.351.351.50%68,200
Dec 20, 20241.271.361.271.331.333.91%145,800
Dec 19, 20241.301.331.261.281.28-3.03%159,800
Dec 18, 20241.411.411.301.321.32-6.38%160,700
Dec 17, 20241.441.461.401.411.41-2.76%191,403
Dec 16, 20241.491.491.451.451.45-3.33%69,124
Dec 13, 20241.561.561.501.501.50-6.83%77,600
Dec 12, 20241.631.631.561.611.61-3.01%92,800
Dec 11, 20241.621.671.591.661.664.40%69,400
Dec 10, 20241.581.641.581.591.59-1.24%64,207
Dec 9, 20241.571.661.571.611.616.62%177,616
Dec 6, 20241.541.551.481.511.51-1.95%102,800
Dec 5, 20241.551.571.511.541.54-57,627
Dec 4, 20241.551.601.531.541.54-1.91%204,300
Dec 3, 20241.481.571.481.571.576.80%173,531
Dec 2, 20241.581.581.471.471.47-6.96%116,000
Nov 29, 20241.601.621.551.581.58-0.63%60,600
Nov 28, 20241.531.591.531.591.592.58%24,700
Nov 27, 20241.551.611.541.551.55-0.64%36,339
Nov 26, 20241.601.601.531.561.56-89,300
Nov 25, 20241.571.571.521.561.56-2.50%103,220
Nov 22, 20241.611.621.601.601.60-52,200
Nov 21, 20241.561.621.541.601.601.91%170,636
Nov 20, 20241.661.661.531.571.57-3.68%183,600
Nov 19, 20241.631.631.571.631.630.62%117,129
Nov 18, 20241.561.681.531.621.627.28%195,000
Nov 15, 20241.611.611.451.511.51-3.82%235,413
Nov 14, 20241.491.651.491.571.573.29%113,400
Nov 13, 20241.591.671.501.521.52-0.65%108,530
Nov 12, 20241.491.551.471.531.533.38%130,936
Nov 11, 20241.591.621.481.481.48-10.30%212,010
Nov 8, 20241.711.711.631.651.65-2.94%94,100
Nov 7, 20241.631.741.631.701.703.03%146,036
Nov 6, 20241.551.661.521.651.650.61%212,200
Nov 5, 20241.681.761.641.641.64-2.38%170,300
Nov 4, 20241.761.761.641.681.68-4.00%140,400
Nov 1, 20241.801.831.751.751.75-2.78%135,842
Oct 31, 20241.841.861.751.801.80-5.26%252,500
Oct 30, 20241.991.991.891.901.90-5.47%103,316
Oct 29, 20242.022.041.982.012.011.52%62,300
Oct 28, 20241.972.041.961.981.980.51%38,345
Oct 25, 20242.042.071.971.971.97-4.37%113,626
Oct 24, 20242.142.151.992.062.06-1.90%126,800
Oct 23, 20241.982.121.952.102.102.94%182,911
Oct 22, 20242.042.061.982.042.040.99%253,035
Oct 21, 20241.982.071.932.022.028.60%305,812
Oct 18, 20241.721.911.721.861.869.41%285,600
Oct 17, 20241.731.761.701.701.70-1.16%90,015
Oct 16, 20241.701.781.701.721.722.38%102,625
Oct 15, 20241.691.711.651.681.68-38,027
Oct 11, 20241.721.721.631.681.68-145,627
Oct 10, 20241.551.681.541.681.689.80%125,000
Oct 9, 20241.521.551.521.531.530.66%35,300
Oct 8, 20241.551.551.491.521.52-3.18%36,829
Oct 7, 20241.591.601.531.571.570.64%50,900
Oct 4, 20241.501.601.501.561.561.96%61,742
Oct 3, 20241.531.531.491.531.53-48,200
Oct 2, 20241.481.551.451.531.533.38%54,811
Oct 1, 20241.501.561.481.481.48-59,100
Sep 30, 20241.531.531.471.481.48-4.52%40,646