Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada · Delayed Price · Currency is CAD 5.23
+0.15 (2.95%)
Aug 8, 2025, 4:00 PM EDT
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 4.56 | 4.76 | 4.56 | 4.71 | 4.71 | 2.84% | 322,300 |
| Jul 28, 2025 | 4.80 | 4.81 | 4.43 | 4.58 | 4.58 | -6.15% | 517,808 |
| Jul 25, 2025 | 4.81 | 4.91 | 4.75 | 4.88 | 4.88 | 0.62% | 456,821 |
| Jul 24, 2025 | 4.83 | 4.89 | 4.78 | 4.85 | 4.85 | -1.82% | 363,000 |
| Jul 23, 2025 | 4.82 | 4.97 | 4.75 | 4.94 | 4.94 | 2.70% | 420,200 |
| Jul 22, 2025 | 5.12 | 5.13 | 4.78 | 4.81 | 4.81 | -5.31% | 632,119 |
| Jul 21, 2025 | 5.10 | 5.25 | 4.98 | 5.08 | 5.08 | 0.79% | 634,700 |
| Jul 18, 2025 | 5.38 | 5.38 | 5.02 | 5.04 | 5.04 | -5.97% | 406,237 |
| Jul 17, 2025 | 5.32 | 5.39 | 5.00 | 5.36 | 5.36 | -1.47% | 609,300 |
| Jul 16, 2025 | 5.74 | 5.76 | 5.36 | 5.44 | 5.44 | -4.73% | 587,500 |
| Jul 15, 2025 | 5.86 | 5.90 | 5.56 | 5.71 | 5.71 | -3.06% | 634,800 |
| Jul 14, 2025 | 6.00 | 6.02 | 5.73 | 5.89 | 5.89 | 2.08% | 1,005,800 |
| Jul 11, 2025 | 5.47 | 5.88 | 5.36 | 5.77 | 5.77 | 8.66% | 940,830 |
| Jul 10, 2025 | 5.27 | 5.35 | 5.14 | 5.31 | 5.31 | 1.72% | 604,707 |
| Jul 9, 2025 | 4.86 | 5.22 | 4.79 | 5.22 | 5.22 | 8.30% | 1,033,300 |
| Jul 8, 2025 | 5.07 | 5.07 | 4.70 | 4.82 | 4.82 | -4.37% | 668,649 |
| Jul 7, 2025 | 4.79 | 5.09 | 4.71 | 5.04 | 5.04 | 2.65% | 764,900 |
| Jul 4, 2025 | 4.78 | 4.91 | 4.74 | 4.91 | 4.91 | 3.37% | 222,235 |
| Jul 3, 2025 | 4.57 | 4.83 | 4.47 | 4.75 | 4.75 | 3.04% | 662,600 |
| Jul 2, 2025 | 4.82 | 4.82 | 4.38 | 4.61 | 4.61 | -5.92% | 902,712 |
| Jun 30, 2025 | 4.74 | 4.90 | 4.66 | 4.90 | 4.90 | 4.03% | 386,700 |
| Jun 27, 2025 | 4.71 | 4.74 | 4.61 | 4.71 | 4.71 | -4.07% | 427,332 |
| Jun 26, 2025 | 4.80 | 4.91 | 4.76 | 4.91 | 4.91 | 2.51% | 291,400 |
| Jun 25, 2025 | 4.68 | 4.89 | 4.61 | 4.79 | 4.79 | 2.13% | 338,100 |
| Jun 24, 2025 | 4.59 | 4.73 | 4.47 | 4.69 | 4.69 | -1.47% | 442,600 |
| Jun 23, 2025 | 4.76 | 4.92 | 4.71 | 4.76 | 4.76 | -0.42% | 303,700 |
| Jun 20, 2025 | 4.76 | 4.84 | 4.67 | 4.78 | 4.78 | -0.83% | 324,941 |
| Jun 19, 2025 | 4.80 | 4.87 | 4.80 | 4.82 | 4.82 | -0.41% | 171,800 |
| Jun 18, 2025 | 4.90 | 5.03 | 4.81 | 4.84 | 4.84 | -2.81% | 346,700 |
| Jun 17, 2025 | 4.97 | 5.01 | 4.84 | 4.98 | 4.98 | 1.63% | 667,129 |
| Jun 16, 2025 | 4.87 | 4.95 | 4.79 | 4.90 | 4.90 | 1.87% | 402,742 |
| Jun 13, 2025 | 5.12 | 5.14 | 4.80 | 4.81 | 4.81 | -4.56% | 576,432 |
| Jun 12, 2025 | 4.80 | 5.09 | 4.77 | 5.04 | 5.04 | 5.66% | 706,400 |
| Jun 11, 2025 | 4.85 | 4.96 | 4.68 | 4.77 | 4.77 | -1.45% | 450,200 |
| Jun 10, 2025 | 4.89 | 4.96 | 4.65 | 4.84 | 4.84 | -0.62% | 724,543 |
| Jun 9, 2025 | 4.91 | 4.94 | 4.69 | 4.87 | 4.87 | -0.41% | 641,900 |
| Jun 6, 2025 | 5.00 | 5.09 | 4.79 | 4.89 | 4.89 | 0.62% | 490,134 |
| Jun 5, 2025 | 4.90 | 5.08 | 4.80 | 4.86 | 4.86 | 1.04% | 691,237 |
| Jun 4, 2025 | 4.89 | 4.91 | 4.69 | 4.81 | 4.81 | 1.48% | 618,605 |
| Jun 3, 2025 | 4.55 | 4.77 | 4.49 | 4.74 | 4.74 | 3.49% | 439,700 |
| Jun 2, 2025 | 4.44 | 4.75 | 4.42 | 4.58 | 4.58 | 5.53% | 747,448 |
| May 30, 2025 | 4.32 | 4.45 | 4.21 | 4.34 | 4.34 | -0.23% | 391,334 |
| May 29, 2025 | 4.42 | 4.48 | 4.32 | 4.35 | 4.35 | 0.23% | 482,803 |