Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada · Delayed Price · Currency is CAD 7.95
-0.43 (-5.13%)
Sep 28, 2026, 4:00 PM EST
Avino Silver & Gold Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 10.15 | 10.64 | 10.09 | 10.50 | 10.50 | 1.55% | 529,157 |
| Aug 25, 2026 | 9.97 | 10.41 | 9.95 | 10.34 | 10.34 | 1.47% | 378,683 |
| Aug 24, 2026 | 10.40 | 10.52 | 10.05 | 10.19 | 10.19 | - | 557,056 |
| Aug 21, 2026 | 10.73 | 10.83 | 10.18 | 10.19 | 10.19 | -2.49% | 597,572 |
| Aug 20, 2026 | 10.25 | 10.85 | 10.25 | 10.45 | 10.45 | - | 883,713 |
| Aug 19, 2026 | 9.95 | 10.51 | 9.88 | 10.45 | 10.45 | 10.23% | 865,814 |
| 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 |