Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada · Delayed Price · Currency is CAD 10.13
+0.22 (2.22%)
May 29, 2026, 4:00 PM EST
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 9.99 | 10.24 | 9.72 | 10.13 | 10.13 | 2.22% | 1,311,998 |
| May 28, 2026 | 9.13 | 9.94 | 9.01 | 9.91 | 9.91 | 7.25% | 936,485 |
| May 27, 2026 | 9.33 | 9.44 | 9.22 | 9.24 | 9.24 | -2.94% | 509,235 |
| May 26, 2026 | 9.33 | 9.53 | 9.09 | 9.52 | 9.52 | -0.31% | 541,025 |
| May 25, 2026 | 9.26 | 9.61 | 9.26 | 9.55 | 9.55 | 5.41% | 313,485 |
| May 22, 2026 | 9.21 | 9.21 | 8.81 | 9.06 | 9.06 | -1.20% | 1,561,498 |
| May 21, 2026 | 9.14 | 9.39 | 9.01 | 9.17 | 9.17 | -1.40% | 635,786 |
| May 20, 2026 | 9.13 | 9.38 | 8.92 | 9.30 | 9.30 | 4.61% | 617,474 |
| May 19, 2026 | 9.48 | 9.48 | 8.85 | 8.89 | 8.89 | -9.38% | 1,021,508 |
| May 15, 2026 | 9.88 | 10.06 | 9.53 | 9.81 | 9.81 | -7.10% | 1,411,932 |
| May 14, 2026 | 10.92 | 11.20 | 10.33 | 10.56 | 10.56 | -1.58% | 2,293,969 |
| May 13, 2026 | 10.77 | 11.23 | 10.38 | 10.73 | 10.73 | -1.56% | 1,252,344 |
| May 12, 2026 | 10.16 | 10.99 | 10.04 | 10.90 | 10.90 | 6.03% | 1,226,629 |
| May 11, 2026 | 9.78 | 10.51 | 9.77 | 10.28 | 10.28 | 8.90% | 1,268,681 |
| May 8, 2026 | 9.67 | 9.91 | 9.20 | 9.44 | 9.44 | 0.75% | 782,698 |
| May 7, 2026 | 9.72 | 10.24 | 9.36 | 9.37 | 9.37 | 0.97% | 873,703 |
| May 6, 2026 | 8.98 | 9.30 | 8.97 | 9.28 | 9.28 | 9.31% | 943,746 |
| May 5, 2026 | 8.76 | 8.93 | 8.45 | 8.49 | 8.49 | -1.51% | 453,865 |
| May 4, 2026 | 8.77 | 8.91 | 8.56 | 8.62 | 8.62 | -3.47% | 467,877 |
| May 1, 2026 | 8.77 | 9.04 | 8.62 | 8.93 | 8.93 | 1.82% | 664,114 |
| Apr 30, 2026 | 8.88 | 9.10 | 8.68 | 8.77 | 8.77 | 3.30% | 759,508 |
| Apr 29, 2026 | 8.61 | 8.64 | 8.38 | 8.49 | 8.49 | -2.97% | 957,909 |
| Apr 28, 2026 | 8.95 | 9.02 | 8.58 | 8.75 | 8.75 | -5.71% | 1,067,315 |
| Apr 27, 2026 | 9.42 | 9.42 | 9.08 | 9.28 | 9.28 | -2.01% | 799,563 |
| Apr 24, 2026 | 9.64 | 9.65 | 9.20 | 9.47 | 9.47 | -1.35% | 838,456 |
| Apr 23, 2026 | 9.90 | 10.05 | 9.23 | 9.60 | 9.60 | -4.00% | 1,141,039 |
| Apr 22, 2026 | 9.81 | 10.04 | 9.65 | 10.00 | 10.00 | 4.49% | 851,839 |
| Apr 21, 2026 | 10.26 | 10.33 | 9.55 | 9.57 | 9.57 | -8.07% | 1,473,552 |
| Apr 20, 2026 | 10.42 | 10.50 | 10.06 | 10.41 | 10.41 | -1.98% | 1,079,586 |
| Apr 17, 2026 | 10.16 | 11.02 | 10.16 | 10.62 | 10.62 | 7.93% | 1,510,224 |
| Apr 16, 2026 | 9.95 | 10.05 | 9.72 | 9.84 | 9.84 | -0.20% | 672,541 |
| Apr 15, 2026 | 9.97 | 10.34 | 9.70 | 9.86 | 9.86 | -1.00% | 862,810 |
| Apr 14, 2026 | 9.77 | 10.15 | 9.71 | 9.96 | 9.96 | 4.08% | 774,625 |
| Apr 13, 2026 | 9.53 | 9.71 | 9.33 | 9.57 | 9.57 | -1.64% | 714,084 |
| Apr 10, 2026 | 9.78 | 9.90 | 9.55 | 9.73 | 9.73 | 0.31% | 624,252 |
| Apr 9, 2026 | 9.63 | 9.94 | 9.35 | 9.70 | 9.70 | 0.10% | 584,440 |
| Apr 8, 2026 | 9.93 | 10.14 | 9.52 | 9.69 | 9.69 | 3.75% | 994,769 |
| Apr 7, 2026 | 9.34 | 9.43 | 8.94 | 9.34 | 9.34 | -0.85% | 927,010 |
| Apr 6, 2026 | 9.10 | 9.55 | 9.05 | 9.42 | 9.42 | 4.09% | 857,467 |
| Apr 2, 2026 | 8.49 | 9.17 | 8.45 | 9.05 | 9.05 | -1.31% | 894,693 |
| Apr 1, 2026 | 9.12 | 9.43 | 8.88 | 9.17 | 9.17 | 3.85% | 980,706 |
| Mar 31, 2026 | 8.48 | 8.88 | 8.46 | 8.83 | 8.83 | 9.01% | 940,713 |
| Mar 30, 2026 | 8.41 | 8.55 | 7.95 | 8.10 | 8.10 | -1.94% | 1,110,464 |
| Mar 27, 2026 | 7.90 | 8.48 | 7.87 | 8.26 | 8.26 | 4.69% | 606,043 |
| Mar 26, 2026 | 7.93 | 8.31 | 7.86 | 7.89 | 7.89 | -5.96% | 807,984 |
| Mar 25, 2026 | 8.75 | 8.80 | 8.30 | 8.39 | 8.39 | 2.32% | 881,885 |
| Mar 24, 2026 | 7.71 | 8.28 | 7.60 | 8.20 | 8.20 | 3.93% | 1,085,484 |
| Mar 23, 2026 | 7.35 | 7.99 | 7.32 | 7.89 | 7.89 | 7.79% | 1,393,930 |
| Mar 20, 2026 | 7.70 | 7.80 | 7.15 | 7.32 | 7.32 | -5.67% | 6,893,747 |
| Mar 19, 2026 | 7.53 | 7.93 | 7.10 | 7.76 | 7.76 | -10.39% | 2,717,105 |