Skip to main content
Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
0.934
+0.044 (4.93%)
At close: Dec 20, 2024, 4:00 PM
0.930
-0.004 (-0.43%)
After-hours: Dec 20, 2024, 7:34 PM EST

Avino Silver & Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.900.950.890.930.934.93%1,196,663
Dec 19, 20240.910.940.880.890.89-2.72%1,784,547
Dec 18, 20240.990.990.900.910.91-7.63%1,803,527
Dec 17, 20241.021.030.970.990.99-2.89%1,568,200
Dec 16, 20241.061.061.011.021.02-3.77%1,238,400
Dec 13, 20241.091.101.051.061.06-3.64%830,971
Dec 12, 20241.141.151.091.101.10-5.98%1,285,400
Dec 11, 20241.171.181.121.171.171.74%1,368,900
Dec 10, 20241.141.171.121.151.153.60%1,087,891
Dec 9, 20241.111.181.101.111.115.71%1,972,500
Dec 6, 20241.081.101.041.051.05-4.55%1,239,900
Dec 5, 20241.091.121.071.101.100.92%726,400
Dec 4, 20241.121.151.081.091.09-1.80%1,218,435
Dec 3, 20241.081.121.041.111.114.72%2,104,906
Dec 2, 20241.111.111.041.061.06-3.64%1,418,024
Nov 29, 20241.121.161.101.101.10-0.90%756,200
Nov 27, 20241.121.151.091.111.110.91%1,112,114
Nov 26, 20241.121.131.091.101.10-1.79%851,007
Nov 25, 20241.111.131.081.121.12-2.61%1,494,507
Nov 22, 20241.171.181.141.151.150.88%1,167,300
Nov 21, 20241.101.161.101.141.144.59%1,234,100
Nov 20, 20241.171.171.091.091.09-6.03%1,437,801
Nov 19, 20241.171.171.121.161.160.87%1,171,243
Nov 18, 20241.091.201.091.151.1511.65%2,659,847
Nov 15, 20241.121.141.021.031.03-7.21%13,271,400
Nov 14, 20241.081.181.081.111.110.91%5,430,500
Nov 13, 20241.141.211.071.101.101.85%2,816,321
Nov 12, 20241.081.121.061.081.080.93%1,936,917
Nov 11, 20241.171.171.061.071.07-10.08%3,321,221
Nov 8, 20241.241.241.171.191.19-4.03%1,375,400
Nov 7, 20241.191.251.181.241.244.20%1,985,600
Nov 6, 20241.131.191.091.191.19-2,280,600
Nov 5, 20241.211.271.181.191.19-0.83%1,424,503
Nov 4, 20241.241.251.191.201.20-4.76%2,047,300
Nov 1, 20241.301.321.251.261.26-3.08%1,401,600
Oct 31, 20241.341.341.251.301.30-5.80%2,405,316
Oct 30, 20241.441.451.351.381.38-4.17%1,971,000
Oct 29, 20241.451.481.421.441.441.41%1,781,632
Oct 28, 20241.441.481.411.421.42-1.39%1,468,600
Oct 25, 20241.491.511.421.441.44-2.70%1,616,934
Oct 24, 20241.561.561.431.481.48-2.63%1,977,320
Oct 23, 20241.451.531.401.521.522.01%3,522,745
Oct 22, 20241.491.501.431.491.492.76%3,302,700
Oct 21, 20241.451.491.391.451.456.62%4,937,410
Oct 18, 20241.281.391.261.361.369.68%3,632,504
Oct 17, 20241.271.291.231.241.24-1.59%1,030,400
Oct 16, 20241.241.291.241.261.262.44%1,481,676
Oct 15, 20241.221.241.201.231.230.82%685,019
Oct 14, 20241.201.231.181.221.22-825,500
Oct 11, 20241.231.241.181.221.22-0.81%1,445,451
Oct 10, 20241.121.231.121.231.2311.82%2,202,900
Oct 9, 20241.121.131.091.101.10-2.65%665,978
Oct 8, 20241.141.141.091.131.13-1.74%1,118,400
Oct 7, 20241.181.181.121.151.15-0.86%1,021,317
Oct 4, 20241.111.191.111.161.163.57%1,286,275
Oct 3, 20241.111.131.101.121.12-0.88%774,040
Oct 2, 20241.101.161.091.131.131.80%917,513
Oct 1, 20241.111.161.101.111.110.91%990,404
Sep 30, 20241.141.141.091.101.10-5.17%1,206,001
Sep 27, 20241.211.221.111.161.16-1.69%1,366,600
Sep 26, 20241.221.241.171.181.18-1,657,500
Sep 25, 20241.201.221.151.181.18-1.67%1,540,515
Sep 24, 20241.111.201.111.201.209.09%2,303,911
Sep 23, 20241.111.171.091.101.10-1,395,947
Sep 20, 20241.091.121.071.101.101.85%1,162,500
Sep 19, 20241.061.091.031.081.086.93%1,570,100
Sep 18, 20241.031.060.991.011.01-1.94%1,236,000
Sep 17, 20241.031.041.021.031.030.98%388,502
Sep 16, 20241.051.051.011.021.02-2.86%651,285
Sep 13, 20241.041.081.031.051.050.96%1,271,100
Sep 12, 20241.011.051.011.041.044.43%1,053,932
Sep 11, 20240.941.000.921.001.005.95%548,100
Sep 10, 20240.950.960.920.940.94-0.44%363,320
Sep 9, 20240.930.960.930.940.941.53%264,000
Sep 6, 20240.970.980.900.930.93-4.39%1,215,945
Sep 5, 20240.960.990.950.970.973.63%669,604
Sep 4, 20240.930.950.910.940.940.92%470,661
Sep 3, 20241.001.010.920.930.93-8.82%1,363,810
Aug 30, 20241.011.031.001.021.02-1.92%614,029
Aug 29, 20241.011.040.991.041.045.43%689,107
Aug 28, 20241.001.020.980.990.99-4.23%604,300
Aug 27, 20241.041.041.011.031.03-0.96%443,938
Aug 26, 20241.031.051.011.041.041.96%621,568
Aug 23, 20241.001.050.991.021.022.01%742,675
Aug 22, 20241.021.020.981.001.00-2.92%669,400
Aug 21, 20241.001.050.981.031.030.98%877,922
Aug 20, 20241.051.081.001.021.02-2.86%1,192,100
Aug 19, 20241.061.081.031.051.05-0.94%1,055,338
Aug 16, 20240.931.060.931.061.0611.91%6,166,005
Aug 15, 20240.920.950.880.950.955.61%926,900
Aug 14, 20240.920.930.880.900.90-2.51%578,018
Aug 13, 20240.910.920.890.920.923.08%885,210
Aug 12, 20240.860.900.850.890.894.75%846,400
Aug 9, 20240.900.900.850.850.85-3.18%583,323
Aug 8, 20240.850.900.830.880.884.01%1,231,403
Aug 7, 20240.900.910.840.850.85-5.21%852,900
Aug 6, 20240.860.930.850.890.892.89%891,100
Aug 5, 20240.840.910.830.870.87-6.72%1,617,400
Aug 2, 20241.021.020.920.930.93-8.82%1,878,621
Aug 1, 20241.081.080.971.021.02-5.56%1,389,100