Avino Silver & Gold Mines Ltd. (TSX:ASM)
Canada · Delayed Price · Currency is CAD 7.41
-0.36 (-4.63%)
Jul 29, 2026, 4:00 PM EST
Avino Silver & Gold Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 8.34 | 8.44 | 8.17 | 8.29 | 8.29 | 1.72% | 556,407 |
| Jun 5, 2026 | 9.04 | 9.06 | 8.11 | 8.15 | 8.15 | -13.76% | 1,216,359 |
| Jun 4, 2026 | 9.66 | 9.80 | 9.36 | 9.45 | 9.45 | -0.21% | 437,980 |
| Jun 3, 2026 | 10.11 | 10.11 | 9.41 | 9.47 | 9.47 | -7.88% | 632,239 |
| Jun 2, 2026 | 10.24 | 10.40 | 9.90 | 10.28 | 10.28 | 1.68% | 648,304 |
| Jun 1, 2026 | 9.88 | 10.32 | 9.57 | 10.11 | 10.11 | -0.20% | 641,091 |
| 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% | 521,935 |
| May 26, 2026 | 9.33 | 9.53 | 9.09 | 9.52 | 9.52 | -0.31% | 540,930 |
| 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 |