Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada · Delayed Price · Currency is CAD 6.59
+0.17 (2.65%)
Nov 6, 2026, 4:00 PM EST
Avino Silver & Gold Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.39 | 6.62 | 6.28 | 6.59 | 6.59 | 2.65% | 804,502 |
| Nov 5, 2026 | 6.79 | 6.93 | 6.15 | 6.42 | 6.42 | -3.46% | 1,149,683 |
| Nov 4, 2026 | 6.40 | 6.66 | 6.31 | 6.65 | 6.65 | 11.39% | 1,117,122 |
| Nov 3, 2026 | 6.07 | 6.13 | 5.92 | 5.97 | 5.97 | -2.45% | 443,736 |
| Nov 2, 2026 | 6.22 | 6.35 | 6.06 | 6.12 | 6.12 | 0.82% | 629,715 |
| Oct 30, 2026 | 6.15 | 6.15 | 5.87 | 6.07 | 6.07 | -6.04% | 899,395 |
| Oct 29, 2026 | 6.49 | 6.57 | 6.35 | 6.46 | 6.46 | -3.73% | 450,375 |
| Oct 28, 2026 | 6.72 | 6.77 | 6.57 | 6.71 | 6.71 | -1.03% | 700,321 |
| Oct 27, 2026 | 6.50 | 6.79 | 6.47 | 6.78 | 6.78 | 4.79% | 471,543 |
| Oct 26, 2026 | 6.56 | 6.56 | 6.33 | 6.47 | 6.47 | -0.46% | 416,553 |
| Oct 23, 2026 | 6.60 | 6.62 | 6.33 | 6.50 | 6.50 | -2.69% | 568,327 |
| Oct 22, 2026 | 6.97 | 6.98 | 6.64 | 6.68 | 6.68 | -8.49% | 702,940 |
| Oct 21, 2026 | 7.34 | 7.37 | 7.19 | 7.30 | 7.30 | 0.27% | 280,280 |
| Oct 20, 2026 | 7.20 | 7.58 | 7.08 | 7.28 | 7.28 | -0.95% | 440,748 |
| Oct 19, 2026 | 7.46 | 7.56 | 7.34 | 7.35 | 7.35 | -2.65% | 513,274 |
| Oct 16, 2026 | 7.49 | 7.82 | 7.43 | 7.55 | 7.55 | 2.72% | 1,336,820 |
| Oct 15, 2026 | 7.10 | 7.41 | 6.92 | 7.35 | 7.35 | 5.45% | 683,132 |
| Oct 14, 2026 | 7.11 | 7.17 | 6.84 | 6.97 | 6.97 | -5.56% | 773,873 |
| Oct 13, 2026 | 7.73 | 7.75 | 7.32 | 7.38 | 7.38 | -6.46% | 598,592 |
| Oct 9, 2026 | 7.99 | 8.10 | 7.88 | 7.89 | 7.89 | 1.94% | 466,696 |
| Oct 8, 2026 | 7.56 | 7.78 | 7.56 | 7.74 | 7.74 | 1.57% | 540,986 |
| Oct 7, 2026 | 7.58 | 7.69 | 7.43 | 7.62 | 7.62 | -3.67% | 449,175 |
| Oct 6, 2026 | 7.98 | 8.03 | 7.77 | 7.91 | 7.91 | -0.25% | 395,031 |
| Oct 5, 2026 | 8.05 | 8.05 | 7.75 | 7.93 | 7.93 | - | 440,325 |
| Oct 2, 2026 | 8.01 | 8.02 | 7.75 | 7.93 | 7.93 | 1.15% | 455,033 |
| Oct 1, 2026 | 7.91 | 7.97 | 7.82 | 7.84 | 7.84 | -0.76% | 456,326 |
| Sep 30, 2026 | 8.05 | 8.10 | 7.87 | 7.90 | 7.90 | -1.00% | 573,299 |
| Sep 29, 2026 | 8.00 | 8.02 | 7.79 | 7.98 | 7.98 | 0.38% | 509,768 |
| Sep 28, 2026 | 8.00 | 8.14 | 7.88 | 7.95 | 7.95 | -5.13% | 634,275 |
| Sep 25, 2026 | 8.44 | 8.45 | 8.16 | 8.38 | 8.38 | 0.36% | 650,965 |
| Sep 24, 2026 | 8.34 | 8.42 | 8.23 | 8.35 | 8.35 | -1.76% | 510,566 |
| Sep 23, 2026 | 8.76 | 8.79 | 8.39 | 8.50 | 8.50 | -6.90% | 713,245 |
| Sep 22, 2026 | 8.69 | 9.16 | 8.64 | 9.13 | 9.13 | 5.06% | 672,236 |
| Sep 21, 2026 | 9.00 | 9.00 | 8.61 | 8.69 | 8.69 | -2.80% | 683,034 |
| Sep 18, 2026 | 8.95 | 9.04 | 8.76 | 8.94 | 8.94 | 1.59% | 2,348,784 |
| Sep 17, 2026 | 8.80 | 8.87 | 8.61 | 8.80 | 8.80 | 5.52% | 761,770 |
| Sep 16, 2026 | 8.80 | 8.80 | 8.17 | 8.34 | 8.34 | -2.23% | 1,217,718 |
| Sep 15, 2026 | 8.70 | 8.78 | 8.40 | 8.53 | 8.53 | -1.95% | 649,216 |
| Sep 14, 2026 | 8.58 | 8.82 | 8.45 | 8.70 | 8.70 | -3.33% | 682,807 |
| Sep 11, 2026 | 10.04 | 10.10 | 8.91 | 9.00 | 9.00 | -8.63% | 1,509,140 |
| Sep 10, 2026 | 9.84 | 10.08 | 9.69 | 9.85 | 9.85 | -2.86% | 556,988 |
| Sep 9, 2026 | 10.22 | 10.39 | 10.03 | 10.14 | 10.14 | 0.80% | 555,087 |
| Sep 8, 2026 | 10.08 | 10.29 | 10.05 | 10.06 | 10.06 | -0.79% | 360,209 |
| Sep 4, 2026 | 10.29 | 10.51 | 10.12 | 10.14 | 10.14 | -4.25% | 537,241 |
| Sep 3, 2026 | 10.64 | 10.76 | 10.32 | 10.59 | 10.59 | 2.22% | 706,941 |
| Sep 2, 2026 | 10.00 | 10.56 | 10.00 | 10.36 | 10.36 | 6.15% | 784,752 |
| Sep 1, 2026 | 9.70 | 10.23 | 9.62 | 9.76 | 9.76 | -3.94% | 643,831 |
| Aug 31, 2026 | 10.28 | 10.28 | 9.94 | 10.16 | 10.16 | -2.12% | 741,557 |
| Aug 28, 2026 | 10.81 | 10.95 | 10.14 | 10.38 | 10.38 | -2.99% | 989,621 |
| Aug 27, 2026 | 10.48 | 10.77 | 10.48 | 10.70 | 10.70 | 1.90% | 452,540 |