Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada · Delayed Price · Currency is CAD 9.44
+0.07 (0.75%)
May 8, 2026, 4:00 PM EST
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 873,780 |
| 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% | 664,171 |
| Apr 30, 2026 | 8.88 | 9.10 | 8.68 | 8.77 | 8.77 | 3.30% | 759,541 |
| Apr 29, 2026 | 8.61 | 8.64 | 8.38 | 8.49 | 8.49 | -2.97% | 936,121 |
| Apr 28, 2026 | 8.95 | 9.02 | 8.58 | 8.75 | 8.75 | -5.71% | 1,067,342 |
| Apr 27, 2026 | 9.42 | 9.42 | 9.08 | 9.28 | 9.28 | -2.01% | 799,676 |
| 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% | 1,074,326 |
| Apr 17, 2026 | 10.16 | 11.02 | 10.16 | 10.62 | 10.62 | 7.93% | 1,510,234 |
| 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% | 862,965 |
| 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% | 714,166 |
| 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% | 584,478 |
| 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% | 927,011 |
| 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% | 894,697 |
| 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% | 940,716 |
| 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% | 606,098 |
| 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% | 881,966 |
| 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% | 1,394,014 |
| Mar 20, 2026 | 7.70 | 7.80 | 7.15 | 7.32 | 7.32 | -5.67% | 6,887,194 |
| Mar 19, 2026 | 7.53 | 7.93 | 7.10 | 7.76 | 7.76 | -10.39% | 2,717,105 |
| Mar 18, 2026 | 9.01 | 9.08 | 8.59 | 8.66 | 8.66 | -8.94% | 1,564,070 |
| Mar 17, 2026 | 9.65 | 9.87 | 9.45 | 9.51 | 9.51 | -1.04% | 741,799 |
| Mar 16, 2026 | 9.31 | 9.82 | 9.27 | 9.61 | 9.61 | 2.13% | 1,201,762 |
| Mar 13, 2026 | 10.04 | 10.05 | 9.35 | 9.41 | 9.41 | -7.56% | 1,513,487 |
| Mar 12, 2026 | 10.45 | 10.60 | 10.15 | 10.18 | 10.18 | -2.30% | 986,426 |
| Mar 11, 2026 | 10.88 | 10.91 | 10.02 | 10.42 | 10.42 | -6.46% | 1,674,338 |
| Mar 10, 2026 | 10.92 | 11.56 | 10.89 | 11.14 | 11.14 | 5.39% | 1,021,445 |
| Mar 9, 2026 | 10.01 | 10.68 | 9.77 | 10.57 | 10.57 | -0.19% | 1,364,130 |
| Mar 6, 2026 | 10.66 | 10.88 | 10.27 | 10.59 | 10.59 | -3.11% | 945,228 |
| Mar 5, 2026 | 11.63 | 11.63 | 10.68 | 10.93 | 10.93 | -7.53% | 897,817 |
| Mar 4, 2026 | 11.82 | 11.92 | 11.33 | 11.82 | 11.82 | 3.23% | 915,207 |
| Mar 3, 2026 | 11.91 | 12.00 | 10.93 | 11.45 | 11.45 | -10.76% | 1,409,864 |
| Mar 2, 2026 | 13.22 | 13.22 | 12.28 | 12.83 | 12.83 | -2.21% | 1,014,249 |
| Feb 27, 2026 | 12.51 | 13.15 | 12.44 | 13.12 | 13.12 | 4.04% | 1,125,655 |