Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20254.905.084.804.864.861.04%691,237
Jun 4, 20254.894.914.694.814.811.48%618,605
Jun 3, 20254.554.774.494.744.743.49%439,700
Jun 2, 20254.444.754.424.584.585.53%747,448
May 30, 20254.324.454.214.344.34-0.23%391,334
May 29, 20254.424.484.324.354.350.23%482,803
May 28, 20254.494.504.244.344.34-0.91%539,000
May 27, 20254.204.454.104.384.38-0.68%515,200
May 26, 20254.204.414.184.414.415.00%322,124
May 23, 20254.224.304.134.204.201.20%449,431
May 22, 20253.974.213.974.154.152.47%443,200
May 21, 20254.074.153.954.054.05-0.49%493,300
May 20, 20254.004.163.924.074.078.82%818,300
May 16, 20253.663.743.523.743.74-0.53%526,309
May 15, 20253.323.763.323.763.7616.41%814,100
May 14, 20253.203.263.073.233.23-3.87%540,224
May 13, 20253.423.453.323.363.360.30%232,941
May 12, 20253.583.583.283.353.35-7.46%395,320
May 9, 20253.453.663.453.623.627.10%441,800
May 8, 20253.423.463.343.383.38-1.17%286,418
May 7, 20253.343.543.303.423.420.29%598,800
May 6, 20253.413.453.233.413.413.02%525,426
May 5, 20253.103.323.093.313.319.24%586,844
May 2, 20252.993.082.913.033.034.48%402,531
May 1, 20252.952.982.892.902.90-3.97%381,700
Apr 30, 20252.963.072.923.023.020.33%3,636,127
Apr 29, 20252.973.082.973.013.01-0.99%443,743
Apr 28, 20252.943.042.883.043.043.75%601,733
Apr 25, 20252.942.992.892.932.93-2.66%487,293
Apr 24, 20252.883.052.833.013.014.51%422,700
Apr 23, 20252.622.892.582.882.887.87%421,612
Apr 22, 20252.692.712.612.672.67-1.48%314,929
Apr 21, 20252.872.882.602.712.71-2.87%296,800
Apr 17, 20252.822.832.702.792.79-1.41%345,717
Apr 16, 20252.842.922.782.832.834.43%281,008
Apr 15, 20252.832.832.702.712.71-3.21%259,209
Apr 14, 20252.782.802.682.802.801.45%383,307
Apr 11, 20252.562.802.562.762.7611.29%528,100
Apr 10, 20252.352.532.312.482.482.90%486,000
Apr 9, 20252.192.442.182.412.4114.22%422,524
Apr 8, 20252.232.262.072.112.110.48%466,024
Apr 7, 20252.072.251.952.102.101.94%521,000
Apr 4, 20252.252.262.002.062.06-10.43%619,328
Apr 3, 20252.252.392.192.302.30-4.96%385,500
Apr 2, 20252.512.562.402.422.42-3.97%126,703
Apr 1, 20252.652.652.482.522.52-4.91%319,743
Mar 31, 20252.752.782.552.652.65-1.85%300,357
Mar 28, 20252.852.862.682.702.70-3.57%559,600
Mar 27, 20252.622.832.582.802.809.80%529,400
Mar 26, 20252.642.662.532.552.55-3.04%177,800