Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada
· Delayed Price · Currency is CAD 4.860
+0.050 (1.04%)
Jun 5, 2025, 4:00 PM EDT
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 4.49 | 4.50 | 4.24 | 4.34 | 4.34 | -0.91% | 539,000 |
| May 27, 2025 | 4.20 | 4.45 | 4.10 | 4.38 | 4.38 | -0.68% | 515,200 |
| May 26, 2025 | 4.20 | 4.41 | 4.18 | 4.41 | 4.41 | 5.00% | 322,124 |
| May 23, 2025 | 4.22 | 4.30 | 4.13 | 4.20 | 4.20 | 1.20% | 449,431 |
| May 22, 2025 | 3.97 | 4.21 | 3.97 | 4.15 | 4.15 | 2.47% | 443,200 |
| May 21, 2025 | 4.07 | 4.15 | 3.95 | 4.05 | 4.05 | -0.49% | 493,300 |
| May 20, 2025 | 4.00 | 4.16 | 3.92 | 4.07 | 4.07 | 8.82% | 818,300 |
| May 16, 2025 | 3.66 | 3.74 | 3.52 | 3.74 | 3.74 | -0.53% | 526,309 |
| May 15, 2025 | 3.32 | 3.76 | 3.32 | 3.76 | 3.76 | 16.41% | 814,100 |
| May 14, 2025 | 3.20 | 3.26 | 3.07 | 3.23 | 3.23 | -3.87% | 540,224 |
| May 13, 2025 | 3.42 | 3.45 | 3.32 | 3.36 | 3.36 | 0.30% | 232,941 |
| May 12, 2025 | 3.58 | 3.58 | 3.28 | 3.35 | 3.35 | -7.46% | 395,320 |
| May 9, 2025 | 3.45 | 3.66 | 3.45 | 3.62 | 3.62 | 7.10% | 441,800 |
| May 8, 2025 | 3.42 | 3.46 | 3.34 | 3.38 | 3.38 | -1.17% | 286,418 |
| May 7, 2025 | 3.34 | 3.54 | 3.30 | 3.42 | 3.42 | 0.29% | 598,800 |
| May 6, 2025 | 3.41 | 3.45 | 3.23 | 3.41 | 3.41 | 3.02% | 525,426 |
| May 5, 2025 | 3.10 | 3.32 | 3.09 | 3.31 | 3.31 | 9.24% | 586,844 |
| May 2, 2025 | 2.99 | 3.08 | 2.91 | 3.03 | 3.03 | 4.48% | 402,531 |
| May 1, 2025 | 2.95 | 2.98 | 2.89 | 2.90 | 2.90 | -3.97% | 381,700 |
| Apr 30, 2025 | 2.96 | 3.07 | 2.92 | 3.02 | 3.02 | 0.33% | 3,636,127 |
| Apr 29, 2025 | 2.97 | 3.08 | 2.97 | 3.01 | 3.01 | -0.99% | 443,743 |
| Apr 28, 2025 | 2.94 | 3.04 | 2.88 | 3.04 | 3.04 | 3.75% | 601,733 |
| Apr 25, 2025 | 2.94 | 2.99 | 2.89 | 2.93 | 2.93 | -2.66% | 487,293 |
| Apr 24, 2025 | 2.88 | 3.05 | 2.83 | 3.01 | 3.01 | 4.51% | 422,700 |
| Apr 23, 2025 | 2.62 | 2.89 | 2.58 | 2.88 | 2.88 | 7.87% | 421,612 |
| Apr 22, 2025 | 2.69 | 2.71 | 2.61 | 2.67 | 2.67 | -1.48% | 314,929 |
| Apr 21, 2025 | 2.87 | 2.88 | 2.60 | 2.71 | 2.71 | -2.87% | 296,800 |
| Apr 17, 2025 | 2.82 | 2.83 | 2.70 | 2.79 | 2.79 | -1.41% | 345,717 |
| Apr 16, 2025 | 2.84 | 2.92 | 2.78 | 2.83 | 2.83 | 4.43% | 281,008 |
| Apr 15, 2025 | 2.83 | 2.83 | 2.70 | 2.71 | 2.71 | -3.21% | 259,209 |
| Apr 14, 2025 | 2.78 | 2.80 | 2.68 | 2.80 | 2.80 | 1.45% | 383,307 |
| Apr 11, 2025 | 2.56 | 2.80 | 2.56 | 2.76 | 2.76 | 11.29% | 528,100 |
| Apr 10, 2025 | 2.35 | 2.53 | 2.31 | 2.48 | 2.48 | 2.90% | 486,000 |
| Apr 9, 2025 | 2.19 | 2.44 | 2.18 | 2.41 | 2.41 | 14.22% | 422,524 |
| Apr 8, 2025 | 2.23 | 2.26 | 2.07 | 2.11 | 2.11 | 0.48% | 466,024 |
| Apr 7, 2025 | 2.07 | 2.25 | 1.95 | 2.10 | 2.10 | 1.94% | 521,000 |
| Apr 4, 2025 | 2.25 | 2.26 | 2.00 | 2.06 | 2.06 | -10.43% | 619,328 |
| Apr 3, 2025 | 2.25 | 2.39 | 2.19 | 2.30 | 2.30 | -4.96% | 385,500 |
| Apr 2, 2025 | 2.51 | 2.56 | 2.40 | 2.42 | 2.42 | -3.97% | 126,703 |
| Apr 1, 2025 | 2.65 | 2.65 | 2.48 | 2.52 | 2.52 | -4.91% | 319,743 |
| Mar 31, 2025 | 2.75 | 2.78 | 2.55 | 2.65 | 2.65 | -1.85% | 300,357 |
| Mar 28, 2025 | 2.85 | 2.86 | 2.68 | 2.70 | 2.70 | -3.57% | 559,600 |
| Mar 27, 2025 | 2.62 | 2.83 | 2.58 | 2.80 | 2.80 | 9.80% | 529,400 |
| Mar 26, 2025 | 2.64 | 2.66 | 2.53 | 2.55 | 2.55 | -3.04% | 177,800 |