Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada flag Canada · Delayed Price · Currency is CAD
6.11
+0.13 (2.17%)
Aug 29, 2025, 4:00 PM EDT

Avino Silver & Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20256.006.165.986.116.112.17%361,973
Aug 28, 20256.186.185.945.985.98-1.32%442,100
Aug 27, 20255.926.105.766.066.062.71%620,300
Aug 26, 20255.845.925.685.905.901.20%527,600
Aug 25, 20255.655.945.625.835.834.48%814,700
Aug 22, 20255.405.685.355.585.582.76%495,000
Aug 21, 20255.175.545.175.435.434.42%405,700
Aug 20, 20255.145.315.135.205.201.17%314,511
Aug 19, 20255.315.355.105.145.14-3.38%368,000
Aug 18, 20255.445.475.205.325.32-1.48%399,815
Aug 15, 20255.305.745.115.405.402.08%864,400
Aug 14, 20255.185.435.065.295.29-1.49%546,500
Aug 13, 20255.385.495.265.375.37-0.19%379,544
Aug 12, 20255.485.525.325.385.38-1.28%657,400
Aug 11, 20255.165.475.035.455.454.21%513,409
Aug 8, 20255.165.285.115.235.232.95%457,800
Aug 7, 20255.015.164.925.085.084.10%484,240
Aug 6, 20254.905.094.774.884.881.46%999,800
Aug 5, 20254.654.944.644.814.818.09%547,600
Aug 1, 20254.464.634.374.454.450.23%416,222
Jul 31, 20254.404.474.314.444.440.91%425,100
Jul 30, 20254.644.714.344.404.40-6.58%470,300
Jul 29, 20254.564.764.564.714.712.84%322,300
Jul 28, 20254.804.814.434.584.58-6.15%517,808
Jul 25, 20254.814.914.754.884.880.62%456,821
Jul 24, 20254.834.894.784.854.85-1.82%363,000
Jul 23, 20254.824.974.754.944.942.70%420,200
Jul 22, 20255.125.134.784.814.81-5.31%632,119
Jul 21, 20255.105.254.985.085.080.79%634,700
Jul 18, 20255.385.385.025.045.04-5.97%406,237
Jul 17, 20255.325.395.005.365.36-1.47%609,300
Jul 16, 20255.745.765.365.445.44-4.73%587,500
Jul 15, 20255.865.905.565.715.71-3.06%634,800
Jul 14, 20256.006.025.735.895.892.08%1,005,800
Jul 11, 20255.475.885.365.775.778.66%940,830
Jul 10, 20255.275.355.145.315.311.72%604,707
Jul 9, 20254.865.224.795.225.228.30%1,033,300
Jul 8, 20255.075.074.704.824.82-4.37%668,649
Jul 7, 20254.795.094.715.045.042.65%764,900
Jul 4, 20254.784.914.744.914.913.37%222,235
Jul 3, 20254.574.834.474.754.753.04%662,600
Jul 2, 20254.824.824.384.614.61-5.92%902,712
Jun 30, 20254.744.904.664.904.904.03%386,700
Jun 27, 20254.714.744.614.714.71-4.07%427,332
Jun 26, 20254.804.914.764.914.912.51%291,400
Jun 25, 20254.684.894.614.794.792.13%338,100
Jun 24, 20254.594.734.474.694.69-1.47%442,600
Jun 23, 20254.764.924.714.764.76-0.42%303,700
Jun 20, 20254.764.844.674.784.78-0.83%324,941
Jun 19, 20254.804.874.804.824.82-0.41%171,800