Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada · Delayed Price · Currency is CAD 10.42
+0.94 (9.92%)
Aug 19, 2026, 11:49 AM EST
Avino Silver & Gold Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 9.95 | 10.51 | 9.88 | 10.38 | - | 9.49% | 431,366 |
| Aug 18, 2026 | 9.79 | 9.98 | 9.37 | 9.48 | 9.48 | -4.91% | 663,099 |
| Aug 17, 2026 | 9.80 | 10.07 | 9.63 | 9.97 | 9.97 | 2.47% | 608,641 |
| Aug 14, 2026 | 9.82 | 10.09 | 9.71 | 9.73 | 9.73 | 0.93% | 821,927 |
| Aug 13, 2026 | 9.70 | 9.97 | 9.51 | 9.64 | 9.64 | -3.02% | 936,001 |
| Aug 12, 2026 | 10.42 | 10.42 | 9.72 | 9.94 | 9.94 | -2.83% | 1,495,171 |
| Aug 11, 2026 | 10.19 | 10.30 | 10.09 | 10.23 | 10.23 | 0.49% | 814,877 |
| Aug 10, 2026 | 9.61 | 10.26 | 9.60 | 10.18 | 10.18 | 6.04% | 882,258 |
| Aug 7, 2026 | 9.46 | 9.76 | 9.28 | 9.60 | 9.60 | 7.26% | 887,753 |
| Aug 6, 2026 | 8.90 | 9.17 | 8.86 | 8.95 | 8.95 | -1.76% | 671,800 |
| Aug 5, 2026 | 8.76 | 9.23 | 8.74 | 9.11 | 9.11 | 9.63% | 1,102,299 |
| Aug 4, 2026 | 7.94 | 8.43 | 7.93 | 8.31 | 8.31 | 11.99% | 798,792 |
| Jul 31, 2026 | 7.60 | 7.64 | 7.33 | 7.42 | 7.42 | -4.01% | 642,665 |
| Jul 30, 2026 | 7.64 | 7.75 | 7.41 | 7.73 | 7.73 | 4.32% | 510,241 |
| Jul 29, 2026 | 7.73 | 7.73 | 7.26 | 7.41 | 7.41 | -4.63% | 909,271 |
| Jul 28, 2026 | 7.87 | 7.87 | 7.56 | 7.77 | 7.77 | -3.48% | 686,934 |
| Jul 27, 2026 | 8.13 | 8.17 | 7.73 | 8.05 | 8.05 | 1.26% | 729,595 |
| Jul 24, 2026 | 8.04 | 8.18 | 7.82 | 7.95 | 7.95 | -0.38% | 645,632 |
| Jul 23, 2026 | 8.37 | 8.44 | 7.90 | 7.98 | 7.98 | -9.32% | 934,289 |
| Jul 22, 2026 | 8.66 | 9.18 | 8.64 | 8.80 | 8.80 | 2.80% | 988,754 |
| Jul 21, 2026 | 8.09 | 8.57 | 8.09 | 8.56 | 8.56 | 9.32% | 775,131 |
| Jul 20, 2026 | 7.75 | 7.86 | 7.64 | 7.83 | 7.83 | 1.42% | 457,366 |
| Jul 17, 2026 | 7.50 | 7.80 | 7.36 | 7.72 | 7.72 | -0.39% | 776,876 |
| Jul 16, 2026 | 8.12 | 8.12 | 7.66 | 7.75 | 7.75 | -6.63% | 532,505 |
| Jul 15, 2026 | 8.41 | 8.53 | 8.00 | 8.30 | 8.30 | -1.19% | 561,547 |
| Jul 14, 2026 | 8.45 | 8.56 | 8.29 | 8.40 | 8.40 | 3.19% | 519,591 |
| Jul 13, 2026 | 8.27 | 8.35 | 7.99 | 8.14 | 8.14 | -4.68% | 627,913 |
| Jul 10, 2026 | 8.59 | 8.70 | 8.48 | 8.54 | 8.54 | -1.84% | 407,390 |
| Jul 9, 2026 | 8.39 | 8.77 | 8.25 | 8.70 | 8.70 | 6.49% | 570,742 |
| Jul 8, 2026 | 8.34 | 8.51 | 7.83 | 8.17 | 8.17 | -5.33% | 787,285 |
| Jul 7, 2026 | 9.22 | 9.26 | 8.50 | 8.63 | 8.63 | -7.90% | 721,183 |
| Jul 6, 2026 | 9.50 | 9.63 | 9.26 | 9.37 | 9.37 | -3.10% | 566,403 |
| Jul 3, 2026 | 9.55 | 9.67 | 9.43 | 9.67 | 9.67 | 3.87% | 176,988 |
| Jul 2, 2026 | 9.00 | 9.75 | 9.00 | 9.31 | 9.31 | 3.56% | 897,466 |
| Jun 30, 2026 | 8.89 | 9.20 | 8.79 | 8.99 | 8.99 | 1.35% | 653,195 |
| Jun 29, 2026 | 8.61 | 8.89 | 8.54 | 8.87 | 8.87 | 1.14% | 523,340 |
| Jun 26, 2026 | 8.33 | 8.96 | 8.33 | 8.77 | 8.77 | 5.54% | 571,943 |
| Jun 25, 2026 | 8.23 | 8.50 | 7.99 | 8.31 | 8.31 | 3.75% | 721,715 |
| Jun 24, 2026 | 7.94 | 8.22 | 7.85 | 8.01 | 8.01 | -4.42% | 701,096 |
| Jun 23, 2026 | 8.56 | 8.72 | 8.36 | 8.38 | 8.38 | -7.61% | 683,626 |
| Jun 22, 2026 | 9.19 | 9.24 | 8.95 | 9.07 | 9.07 | -0.77% | 402,416 |
| Jun 19, 2026 | 9.02 | 9.16 | 8.97 | 9.14 | 9.14 | -1.08% | 248,700 |
| Jun 18, 2026 | 9.62 | 9.87 | 9.16 | 9.24 | 9.24 | -3.95% | 627,329 |
| Jun 17, 2026 | 9.69 | 10.39 | 9.59 | 9.62 | 9.62 | -1.33% | 1,331,572 |
| Jun 16, 2026 | 9.64 | 9.88 | 9.35 | 9.75 | 9.75 | 2.20% | 739,345 |
| Jun 15, 2026 | 9.66 | 10.08 | 9.47 | 9.54 | 9.54 | 6.95% | 821,981 |
| Jun 12, 2026 | 8.50 | 9.03 | 8.42 | 8.92 | 8.92 | 6.95% | 1,473,164 |
| Jun 11, 2026 | 7.66 | 8.39 | 7.62 | 8.34 | 8.34 | 9.16% | 994,638 |
| Jun 10, 2026 | 7.77 | 7.96 | 7.61 | 7.64 | 7.64 | -4.98% | 642,131 |
| Jun 9, 2026 | 8.45 | 8.46 | 7.63 | 8.04 | 8.04 | -3.02% | 912,537 |