Avino Silver & Gold Mines Ltd. (TSX: ASM)
Canada
· Delayed Price · Currency is CAD 1.330
+0.050 (3.91%)
Dec 20, 2024, 4:00 PM EST
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.27 | 1.36 | 1.27 | 1.33 | 1.33 | 3.91% | 145,776 |
| Dec 19, 2024 | 1.30 | 1.33 | 1.26 | 1.28 | 1.28 | -3.03% | 159,800 |
| Dec 18, 2024 | 1.41 | 1.41 | 1.30 | 1.32 | 1.32 | -6.38% | 160,700 |
| Dec 17, 2024 | 1.44 | 1.46 | 1.40 | 1.41 | 1.41 | -2.76% | 191,403 |
| Dec 16, 2024 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -3.33% | 69,124 |
| Dec 13, 2024 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -6.83% | 77,600 |
| Dec 12, 2024 | 1.63 | 1.63 | 1.56 | 1.61 | 1.61 | -3.01% | 92,800 |
| Dec 11, 2024 | 1.62 | 1.67 | 1.59 | 1.66 | 1.66 | 4.40% | 69,400 |
| Dec 10, 2024 | 1.58 | 1.64 | 1.58 | 1.59 | 1.59 | -1.24% | 64,207 |
| Dec 9, 2024 | 1.57 | 1.66 | 1.57 | 1.61 | 1.61 | 6.62% | 177,616 |
| Dec 6, 2024 | 1.54 | 1.55 | 1.48 | 1.51 | 1.51 | -1.95% | 102,800 |
| Dec 5, 2024 | 1.55 | 1.57 | 1.51 | 1.54 | 1.54 | - | 57,627 |
| Dec 4, 2024 | 1.55 | 1.60 | 1.53 | 1.54 | 1.54 | -1.91% | 204,300 |
| Dec 3, 2024 | 1.48 | 1.57 | 1.48 | 1.57 | 1.57 | 6.80% | 173,531 |
| Dec 2, 2024 | 1.58 | 1.58 | 1.47 | 1.47 | 1.47 | -6.96% | 116,000 |
| Nov 29, 2024 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -0.63% | 60,600 |
| Nov 28, 2024 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 2.58% | 24,700 |
| Nov 27, 2024 | 1.55 | 1.61 | 1.54 | 1.55 | 1.55 | -0.64% | 36,339 |
| Nov 26, 2024 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | - | 89,300 |
| Nov 25, 2024 | 1.57 | 1.57 | 1.52 | 1.56 | 1.56 | -2.50% | 103,220 |
| Nov 22, 2024 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | - | 52,200 |
| Nov 21, 2024 | 1.56 | 1.62 | 1.54 | 1.60 | 1.60 | 1.91% | 170,636 |
| Nov 20, 2024 | 1.66 | 1.66 | 1.53 | 1.57 | 1.57 | -3.68% | 183,600 |
| Nov 19, 2024 | 1.63 | 1.63 | 1.57 | 1.63 | 1.63 | 0.62% | 117,129 |
| Nov 18, 2024 | 1.56 | 1.68 | 1.53 | 1.62 | 1.62 | 7.28% | 195,000 |
| Nov 15, 2024 | 1.61 | 1.61 | 1.45 | 1.51 | 1.51 | -3.82% | 235,413 |
| Nov 14, 2024 | 1.49 | 1.65 | 1.49 | 1.57 | 1.57 | 3.29% | 113,400 |
| Nov 13, 2024 | 1.59 | 1.67 | 1.50 | 1.52 | 1.52 | -0.65% | 108,530 |
| Nov 12, 2024 | 1.49 | 1.55 | 1.47 | 1.53 | 1.53 | 3.38% | 130,936 |
| Nov 11, 2024 | 1.59 | 1.62 | 1.48 | 1.48 | 1.48 | -10.30% | 212,010 |
| Nov 8, 2024 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -2.94% | 94,100 |
| Nov 7, 2024 | 1.63 | 1.74 | 1.63 | 1.70 | 1.70 | 3.03% | 146,036 |
| Nov 6, 2024 | 1.55 | 1.66 | 1.52 | 1.65 | 1.65 | 0.61% | 212,200 |
| Nov 5, 2024 | 1.68 | 1.76 | 1.64 | 1.64 | 1.64 | -2.38% | 170,300 |
| Nov 4, 2024 | 1.76 | 1.76 | 1.64 | 1.68 | 1.68 | -4.00% | 140,400 |
| Nov 1, 2024 | 1.80 | 1.83 | 1.75 | 1.75 | 1.75 | -2.78% | 135,842 |
| Oct 31, 2024 | 1.84 | 1.86 | 1.75 | 1.80 | 1.80 | -5.26% | 252,500 |
| Oct 30, 2024 | 1.99 | 1.99 | 1.89 | 1.90 | 1.90 | -5.47% | 103,316 |
| Oct 29, 2024 | 2.02 | 2.04 | 1.98 | 2.01 | 2.01 | 1.52% | 62,300 |
| Oct 28, 2024 | 1.97 | 2.04 | 1.96 | 1.98 | 1.98 | 0.51% | 38,345 |
| Oct 25, 2024 | 2.04 | 2.07 | 1.97 | 1.97 | 1.97 | -4.37% | 113,626 |
| Oct 24, 2024 | 2.14 | 2.15 | 1.99 | 2.06 | 2.06 | -1.90% | 126,800 |
| Oct 23, 2024 | 1.98 | 2.12 | 1.95 | 2.10 | 2.10 | 2.94% | 182,911 |
| Oct 22, 2024 | 2.04 | 2.06 | 1.98 | 2.04 | 2.04 | 0.99% | 253,035 |
| Oct 21, 2024 | 1.98 | 2.07 | 1.93 | 2.02 | 2.02 | 8.60% | 305,812 |
| Oct 18, 2024 | 1.72 | 1.91 | 1.72 | 1.86 | 1.86 | 9.41% | 285,600 |
| Oct 17, 2024 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -1.16% | 90,015 |
| Oct 16, 2024 | 1.70 | 1.78 | 1.70 | 1.72 | 1.72 | 2.38% | 102,625 |
| Oct 15, 2024 | 1.69 | 1.71 | 1.65 | 1.68 | 1.68 | - | 38,027 |
| Oct 11, 2024 | 1.72 | 1.72 | 1.63 | 1.68 | 1.68 | - | 145,627 |
| Oct 10, 2024 | 1.55 | 1.68 | 1.54 | 1.68 | 1.68 | 9.80% | 125,000 |
| Oct 9, 2024 | 1.52 | 1.55 | 1.52 | 1.53 | 1.53 | 0.66% | 35,300 |
| Oct 8, 2024 | 1.55 | 1.55 | 1.49 | 1.52 | 1.52 | -3.18% | 36,829 |
| Oct 7, 2024 | 1.59 | 1.60 | 1.53 | 1.57 | 1.57 | 0.64% | 50,900 |
| Oct 4, 2024 | 1.50 | 1.60 | 1.50 | 1.56 | 1.56 | 1.96% | 61,742 |
| Oct 3, 2024 | 1.53 | 1.53 | 1.49 | 1.53 | 1.53 | - | 48,200 |
| Oct 2, 2024 | 1.48 | 1.55 | 1.45 | 1.53 | 1.53 | 3.38% | 54,811 |
| Oct 1, 2024 | 1.50 | 1.56 | 1.48 | 1.48 | 1.48 | - | 59,100 |
| Sep 30, 2024 | 1.53 | 1.53 | 1.47 | 1.48 | 1.48 | -4.52% | 40,646 |
| Sep 27, 2024 | 1.59 | 1.61 | 1.51 | 1.55 | 1.55 | -1.90% | 92,300 |
| Sep 26, 2024 | 1.60 | 1.66 | 1.58 | 1.58 | 1.58 | -0.63% | 250,306 |
| Sep 25, 2024 | 1.59 | 1.65 | 1.56 | 1.59 | 1.59 | 2.58% | 199,800 |
| Sep 24, 2024 | 1.49 | 1.61 | 1.49 | 1.55 | 1.55 | 4.73% | 238,625 |
| Sep 23, 2024 | 1.51 | 1.57 | 1.47 | 1.48 | 1.48 | -0.67% | 141,800 |
| Sep 20, 2024 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 2.76% | 127,612 |
| Sep 19, 2024 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 6.62% | 141,600 |
| Sep 18, 2024 | 1.40 | 1.44 | 1.36 | 1.36 | 1.36 | -3.55% | 128,100 |
| Sep 17, 2024 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 21,200 |
| Sep 16, 2024 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -2.11% | 59,500 |
| Sep 13, 2024 | 1.43 | 1.47 | 1.40 | 1.42 | 1.42 | 1.43% | 63,212 |
| Sep 12, 2024 | 1.37 | 1.42 | 1.37 | 1.40 | 1.40 | 4.48% | 61,824 |
| Sep 11, 2024 | 1.28 | 1.34 | 1.27 | 1.34 | 1.34 | 7.20% | 36,300 |
| Sep 10, 2024 | 1.26 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 11,500 |
| Sep 9, 2024 | 1.23 | 1.29 | 1.23 | 1.26 | 1.26 | -1.56% | 45,500 |
| Sep 6, 2024 | 1.31 | 1.31 | 1.23 | 1.28 | 1.28 | -1.54% | 31,700 |
| Sep 5, 2024 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 4.00% | 16,924 |
| Sep 4, 2024 | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 35,200 |
| Sep 3, 2024 | 1.32 | 1.33 | 1.25 | 1.27 | 1.27 | -5.22% | 220,341 |
| Aug 30, 2024 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 46,900 |
| Aug 29, 2024 | 1.34 | 1.40 | 1.33 | 1.37 | 1.37 | 2.24% | 53,725 |
| Aug 28, 2024 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -2.90% | 36,500 |
| Aug 27, 2024 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | -1.43% | 20,001 |
| Aug 26, 2024 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 90,035 |
| Aug 23, 2024 | 1.38 | 1.41 | 1.36 | 1.37 | 1.37 | - | 40,620 |
| Aug 22, 2024 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -2.14% | 31,600 |
| Aug 21, 2024 | 1.36 | 1.40 | 1.33 | 1.40 | 1.40 | 2.19% | 57,341 |
| Aug 20, 2024 | 1.42 | 1.47 | 1.36 | 1.37 | 1.37 | -4.20% | 57,402 |
| Aug 19, 2024 | 1.43 | 1.48 | 1.41 | 1.43 | 1.43 | 2.14% | 114,100 |
| Aug 16, 2024 | 1.26 | 1.44 | 1.26 | 1.40 | 1.40 | 9.37% | 165,600 |
| Aug 15, 2024 | 1.25 | 1.30 | 1.22 | 1.28 | 1.28 | 4.92% | 54,910 |
| Aug 14, 2024 | 1.26 | 1.29 | 1.21 | 1.22 | 1.22 | -2.40% | 50,500 |
| Aug 13, 2024 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | 2.46% | 37,819 |
| Aug 12, 2024 | 1.21 | 1.24 | 1.18 | 1.22 | 1.22 | 2.52% | 90,100 |
| Aug 9, 2024 | 1.24 | 1.24 | 1.16 | 1.19 | 1.19 | -0.83% | 41,900 |
| Aug 8, 2024 | 1.19 | 1.24 | 1.16 | 1.20 | 1.20 | - | 76,710 |
| Aug 7, 2024 | 1.28 | 1.28 | 1.16 | 1.20 | 1.20 | -3.23% | 79,219 |
| Aug 6, 2024 | 1.20 | 1.27 | 1.18 | 1.24 | 1.24 | -4.62% | 115,400 |
| Aug 2, 2024 | 1.40 | 1.40 | 1.28 | 1.30 | 1.30 | -7.14% | 134,900 |
| Aug 1, 2024 | 1.47 | 1.48 | 1.36 | 1.40 | 1.40 | -6.04% | 101,440 |
| Jul 31, 2024 | 1.43 | 1.50 | 1.42 | 1.49 | 1.49 | 5.67% | 74,438 |