Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
4.370
-0.010 (-0.23%)
At close: Sep 12, 2025, 4:00 PM EDT
4.440
+0.070 (1.60%)
After-hours: Sep 12, 2025, 8:00 PM EDT
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.44 | 4.59 | 4.34 | 4.37 | 4.37 | -0.23% | 9,680,276 |
| Sep 11, 2025 | 4.05 | 4.39 | 4.00 | 4.38 | 4.38 | 7.35% | 4,734,419 |
| Sep 10, 2025 | 4.17 | 4.24 | 4.04 | 4.08 | 4.08 | -1.69% | 3,990,046 |
| Sep 9, 2025 | 4.32 | 4.32 | 4.15 | 4.15 | 4.15 | -3.04% | 3,273,855 |
| Sep 8, 2025 | 4.31 | 4.35 | 4.15 | 4.28 | 4.28 | 0.71% | 4,611,937 |
| Sep 5, 2025 | 4.48 | 4.55 | 4.15 | 4.25 | 4.25 | -1.39% | 6,844,276 |
| Sep 4, 2025 | 4.42 | 4.56 | 4.30 | 4.31 | 4.31 | -5.69% | 5,876,885 |
| Sep 3, 2025 | 4.75 | 4.75 | 4.49 | 4.57 | 4.57 | -1.72% | 6,660,389 |
| Sep 2, 2025 | 4.70 | 4.75 | 4.47 | 4.65 | 4.65 | 4.03% | 8,247,937 |
| Aug 29, 2025 | 4.35 | 4.48 | 4.35 | 4.47 | 4.47 | 2.76% | 5,115,526 |
| Aug 28, 2025 | 4.47 | 4.48 | 4.31 | 4.35 | 4.35 | -0.91% | 3,900,409 |
| Aug 27, 2025 | 4.29 | 4.42 | 4.15 | 4.39 | 4.39 | 2.57% | 5,903,771 |
| Aug 26, 2025 | 4.24 | 4.29 | 4.10 | 4.28 | 4.28 | 1.90% | 3,943,699 |
| Aug 25, 2025 | 4.09 | 4.30 | 4.06 | 4.20 | 4.20 | 3.96% | 5,528,117 |
| Aug 22, 2025 | 3.90 | 4.11 | 3.82 | 4.04 | 4.04 | 3.32% | 5,331,652 |
| Aug 21, 2025 | 3.73 | 3.99 | 3.73 | 3.91 | 3.91 | 4.55% | 4,032,346 |
| Aug 20, 2025 | 3.69 | 3.82 | 3.66 | 3.74 | 3.74 | 1.36% | 2,886,917 |
| Aug 19, 2025 | 3.84 | 3.88 | 3.68 | 3.69 | 3.69 | -3.91% | 3,093,227 |
| Aug 18, 2025 | 3.94 | 3.97 | 3.75 | 3.84 | 3.84 | -2.04% | 2,922,250 |
| Aug 15, 2025 | 3.85 | 4.17 | 3.71 | 3.92 | 3.92 | 3.16% | 12,969,520 |
| Aug 14, 2025 | 3.79 | 3.95 | 3.67 | 3.80 | 3.80 | -2.31% | 7,011,317 |
| Aug 13, 2025 | 3.90 | 3.99 | 3.82 | 3.89 | 3.89 | -0.51% | 4,913,381 |
| Aug 12, 2025 | 4.00 | 4.00 | 3.85 | 3.91 | 3.91 | -1.51% | 4,933,430 |
| Aug 11, 2025 | 3.76 | 3.97 | 3.63 | 3.97 | 3.97 | 4.20% | 6,098,041 |
| Aug 8, 2025 | 3.77 | 3.84 | 3.71 | 3.81 | 3.81 | 2.70% | 5,382,546 |
| Aug 7, 2025 | 3.68 | 3.75 | 3.58 | 3.71 | 3.71 | 4.21% | 4,723,579 |
| Aug 6, 2025 | 3.58 | 3.70 | 3.47 | 3.56 | 3.56 | 1.42% | 4,188,804 |
| Aug 5, 2025 | 3.38 | 3.59 | 3.35 | 3.51 | 3.51 | 4.15% | 4,833,372 |
| Aug 4, 2025 | 3.28 | 3.42 | 3.28 | 3.37 | 3.37 | 4.33% | 2,018,932 |
| Aug 1, 2025 | 3.23 | 3.36 | 3.16 | 3.23 | 3.23 | 1.25% | 3,080,989 |
| Jul 31, 2025 | 3.13 | 3.23 | 3.10 | 3.19 | 3.19 | 0.31% | 3,711,723 |
| Jul 30, 2025 | 3.38 | 3.41 | 3.13 | 3.18 | 3.18 | -7.02% | 4,914,372 |
| Jul 29, 2025 | 3.30 | 3.47 | 3.30 | 3.42 | 3.42 | 2.70% | 3,349,144 |
| Jul 28, 2025 | 3.50 | 3.50 | 3.23 | 3.33 | 3.33 | -6.20% | 5,206,752 |
| Jul 25, 2025 | 3.53 | 3.59 | 3.46 | 3.55 | 3.55 | 0.28% | 3,368,996 |
| Jul 24, 2025 | 3.55 | 3.59 | 3.50 | 3.54 | 3.54 | -2.75% | 2,124,819 |
| Jul 23, 2025 | 3.57 | 3.65 | 3.48 | 3.64 | 3.64 | 2.82% | 5,576,931 |
| Jul 22, 2025 | 3.74 | 3.75 | 3.51 | 3.54 | 3.54 | -4.84% | 6,616,163 |
| Jul 21, 2025 | 3.67 | 3.83 | 3.63 | 3.72 | 3.72 | 1.09% | 5,978,799 |
| Jul 18, 2025 | 3.90 | 3.92 | 3.66 | 3.68 | 3.68 | -5.15% | 4,522,309 |
| Jul 17, 2025 | 3.85 | 3.93 | 3.63 | 3.88 | 3.88 | -2.27% | 5,331,201 |
| Jul 16, 2025 | 4.17 | 4.19 | 3.91 | 3.97 | 3.97 | -4.80% | 5,350,687 |
| Jul 15, 2025 | 4.31 | 4.35 | 4.05 | 4.17 | 4.17 | -2.80% | 5,028,049 |
| Jul 14, 2025 | 4.38 | 4.41 | 4.18 | 4.29 | 4.29 | 1.66% | 7,424,298 |
| Jul 11, 2025 | 4.00 | 4.31 | 3.93 | 4.22 | 4.22 | 8.21% | 12,206,226 |
| Jul 10, 2025 | 3.83 | 3.92 | 3.75 | 3.90 | 3.90 | 2.36% | 5,252,277 |
| Jul 9, 2025 | 3.54 | 3.82 | 3.50 | 3.81 | 3.81 | 7.93% | 7,700,583 |
| Jul 8, 2025 | 3.72 | 3.72 | 3.42 | 3.53 | 3.53 | -4.34% | 5,473,887 |
| Jul 7, 2025 | 3.50 | 3.72 | 3.46 | 3.69 | 3.69 | 5.43% | 8,052,626 |
| Jul 3, 2025 | 3.22 | 3.56 | 3.21 | 3.50 | 3.50 | 3.86% | 3,888,902 |