Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada · Delayed Price · Currency is CAD 8.40
-0.22 (-2.50%)
Jan 8, 2026, 10:43 AM EST
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 8.31 | 8.36 | 8.23 | 8.31 | - | -3.48% | 656,580 |
| Jan 7, 2026 | 8.50 | 8.63 | 8.06 | 8.61 | 8.61 | -3.26% | 657,381 |
| Jan 6, 2026 | 8.46 | 8.90 | 8.40 | 8.90 | 8.90 | 6.97% | 952,357 |
| Jan 5, 2026 | 8.48 | 8.91 | 8.32 | 8.32 | 8.32 | 2.59% | 837,024 |
| Jan 2, 2026 | 8.78 | 8.88 | 7.87 | 8.11 | 8.11 | -5.04% | 709,683 |
| Dec 31, 2025 | 8.69 | 8.84 | 8.50 | 8.54 | 8.54 | -3.17% | 544,353 |
| Dec 30, 2025 | 9.21 | 9.38 | 8.78 | 8.82 | 8.82 | -1.89% | 798,977 |
| Dec 29, 2025 | 9.10 | 9.38 | 8.85 | 8.99 | 8.99 | -2.92% | 864,266 |
| Dec 24, 2025 | 9.33 | 9.33 | 8.95 | 9.26 | 9.26 | -1.07% | 237,306 |
| Dec 23, 2025 | 9.55 | 9.55 | 9.18 | 9.36 | 9.36 | -0.32% | 457,195 |
| Dec 22, 2025 | 9.33 | 9.59 | 9.20 | 9.39 | 9.39 | 5.39% | 614,115 |
| Dec 19, 2025 | 8.50 | 9.19 | 8.49 | 8.91 | 8.91 | 4.21% | 781,311 |
| Dec 18, 2025 | 8.46 | 8.70 | 8.36 | 8.55 | 8.55 | 1.18% | 517,413 |
| Dec 17, 2025 | 8.72 | 8.79 | 8.39 | 8.45 | 8.45 | -0.35% | 625,881 |
| Dec 16, 2025 | 8.26 | 8.57 | 8.26 | 8.48 | 8.48 | 1.68% | 489,695 |
| Dec 15, 2025 | 8.49 | 8.53 | 8.17 | 8.34 | 8.34 | 2.33% | 520,921 |
| Dec 12, 2025 | 8.69 | 8.79 | 7.97 | 8.15 | 8.15 | -3.78% | 742,559 |
| Dec 11, 2025 | 8.13 | 8.83 | 8.09 | 8.47 | 8.47 | 4.18% | 754,460 |
| Dec 10, 2025 | 8.14 | 8.23 | 7.79 | 8.13 | 8.13 | -0.37% | 615,367 |
| Dec 9, 2025 | 7.76 | 8.23 | 7.75 | 8.16 | 8.16 | 5.97% | 642,747 |
| Dec 8, 2025 | 7.65 | 7.76 | 7.45 | 7.70 | 7.70 | 0.92% | 325,078 |
| Dec 5, 2025 | 7.82 | 7.97 | 7.58 | 7.63 | 7.63 | -1.68% | 500,531 |
| Dec 4, 2025 | 7.68 | 7.78 | 7.60 | 7.76 | 7.76 | -0.51% | 314,804 |
| Dec 3, 2025 | 7.67 | 7.96 | 7.65 | 7.80 | 7.80 | 2.36% | 552,050 |
| Dec 2, 2025 | 7.74 | 7.82 | 7.26 | 7.62 | 7.62 | -1.80% | 631,403 |
| Dec 1, 2025 | 8.08 | 8.17 | 7.75 | 7.76 | 7.76 | -1.40% | 778,940 |
| Nov 28, 2025 | 7.50 | 7.90 | 7.31 | 7.87 | 7.87 | 9.76% | 695,136 |
| Nov 27, 2025 | 7.10 | 7.18 | 7.07 | 7.17 | 7.17 | 0.42% | 103,578 |
| Nov 26, 2025 | 6.78 | 7.15 | 6.73 | 7.14 | 7.14 | 6.73% | 520,588 |
| Nov 25, 2025 | 6.56 | 6.76 | 6.43 | 6.69 | 6.69 | 2.29% | 525,464 |
| Nov 24, 2025 | 6.13 | 6.62 | 6.13 | 6.54 | 6.54 | 7.74% | 6,908,761 |
| Nov 21, 2025 | 5.96 | 6.11 | 5.83 | 6.07 | 6.07 | 1.00% | 561,104 |
| Nov 20, 2025 | 6.64 | 6.71 | 5.99 | 6.01 | 6.01 | -8.52% | 666,151 |
| Nov 19, 2025 | 6.58 | 6.76 | 6.37 | 6.57 | 6.57 | 2.02% | 676,706 |
| Nov 18, 2025 | 6.45 | 6.62 | 6.38 | 6.44 | 6.44 | 0.47% | 561,283 |
| Nov 17, 2025 | 6.57 | 6.66 | 6.35 | 6.41 | 6.41 | -2.29% | 419,230 |
| Nov 14, 2025 | 6.20 | 6.72 | 6.07 | 6.56 | 6.56 | -2.24% | 626,735 |
| Nov 13, 2025 | 7.06 | 7.20 | 6.57 | 6.71 | 6.71 | -3.87% | 984,711 |
| Nov 12, 2025 | 6.59 | 7.05 | 6.50 | 6.98 | 6.98 | 8.89% | 847,581 |
| Nov 11, 2025 | 6.60 | 6.67 | 6.19 | 6.41 | 6.41 | 0.79% | 1,005,300 |
| Nov 10, 2025 | 6.44 | 6.65 | 6.33 | 6.36 | 6.36 | 5.47% | 1,404,889 |
| Nov 7, 2025 | 5.72 | 6.05 | 5.67 | 6.03 | 6.03 | 3.43% | 707,485 |
| Nov 6, 2025 | 5.98 | 6.08 | 5.80 | 5.83 | 5.83 | -0.68% | 974,021 |
| Nov 5, 2025 | 6.12 | 6.16 | 5.86 | 5.87 | 5.87 | -0.84% | 765,942 |
| Nov 4, 2025 | 6.25 | 6.47 | 5.92 | 5.92 | 5.92 | -10.57% | 794,602 |
| Nov 3, 2025 | 6.67 | 6.99 | 6.50 | 6.62 | 6.62 | 1.38% | 549,413 |
| Oct 31, 2025 | 6.73 | 6.73 | 6.44 | 6.53 | 6.53 | -2.25% | 990,428 |
| Oct 30, 2025 | 6.63 | 6.78 | 6.53 | 6.68 | 6.68 | 0.15% | 649,319 |
| Oct 29, 2025 | 6.75 | 6.85 | 6.54 | 6.67 | 6.67 | 3.09% | 742,514 |
| Oct 28, 2025 | 6.37 | 6.59 | 6.35 | 6.47 | 6.47 | -0.77% | 627,025 |