Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
1.830
-0.060 (-3.17%)
Mar 31, 2025, 9:30 AM EST - Market open
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.92 | 1.92 | 1.77 | 1.83 | - | -3.17% | 285,362 |
| Mar 28, 2025 | 1.99 | 2.00 | 1.86 | 1.89 | 1.89 | -3.57% | 6,301,621 |
| Mar 27, 2025 | 1.85 | 1.98 | 1.81 | 1.96 | 1.96 | 8.89% | 4,348,692 |
| Mar 26, 2025 | 1.84 | 1.88 | 1.77 | 1.80 | 1.80 | -1.10% | 1,830,566 |
| Mar 25, 2025 | 1.79 | 1.96 | 1.79 | 1.82 | 1.82 | 2.25% | 2,875,753 |
| Mar 24, 2025 | 1.80 | 1.85 | 1.74 | 1.78 | 1.78 | -0.56% | 2,356,846 |
| Mar 21, 2025 | 1.86 | 1.87 | 1.76 | 1.79 | 1.79 | -5.79% | 2,302,378 |
| Mar 20, 2025 | 1.75 | 1.90 | 1.74 | 1.90 | 1.90 | 7.34% | 3,181,041 |
| Mar 19, 2025 | 1.82 | 1.83 | 1.73 | 1.77 | 1.77 | -4.32% | 3,667,261 |
| Mar 18, 2025 | 1.96 | 1.98 | 1.83 | 1.85 | 1.85 | -2.63% | 4,406,418 |
| Mar 17, 2025 | 1.80 | 1.96 | 1.79 | 1.90 | 1.90 | 8.57% | 5,739,210 |
| Mar 14, 2025 | 1.83 | 1.84 | 1.74 | 1.75 | 1.75 | -1.13% | 3,111,445 |
| Mar 13, 2025 | 1.73 | 1.81 | 1.65 | 1.77 | 1.77 | 4.12% | 4,493,104 |
| Mar 12, 2025 | 1.45 | 1.74 | 1.42 | 1.70 | 1.70 | 20.57% | 7,966,235 |
| Mar 11, 2025 | 1.33 | 1.42 | 1.32 | 1.41 | 1.41 | 8.46% | 2,260,384 |
| Mar 10, 2025 | 1.39 | 1.40 | 1.26 | 1.30 | 1.30 | -5.11% | 1,552,343 |
| Mar 7, 2025 | 1.32 | 1.40 | 1.31 | 1.37 | 1.37 | 3.79% | 1,751,643 |
| Mar 6, 2025 | 1.30 | 1.37 | 1.28 | 1.32 | 1.32 | -2.22% | 1,365,033 |
| Mar 5, 2025 | 1.27 | 1.35 | 1.26 | 1.35 | 1.35 | 8.00% | 1,551,531 |
| Mar 4, 2025 | 1.25 | 1.27 | 1.17 | 1.25 | 1.25 | 1.63% | 1,544,576 |
| Mar 3, 2025 | 1.28 | 1.30 | 1.21 | 1.23 | 1.23 | -0.81% | 1,174,300 |
| Feb 28, 2025 | 1.20 | 1.24 | 1.15 | 1.24 | 1.24 | 2.48% | 1,198,292 |
| Feb 27, 2025 | 1.26 | 1.28 | 1.20 | 1.21 | 1.21 | -6.20% | 1,443,495 |
| Feb 26, 2025 | 1.25 | 1.32 | 1.24 | 1.29 | 1.29 | 3.20% | 1,065,108 |
| Feb 25, 2025 | 1.36 | 1.37 | 1.23 | 1.25 | 1.25 | -10.07% | 2,417,449 |
| Feb 24, 2025 | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | 2.21% | 1,771,047 |
| Feb 21, 2025 | 1.46 | 1.46 | 1.34 | 1.36 | 1.36 | -7.48% | 2,188,596 |
| Feb 20, 2025 | 1.43 | 1.51 | 1.41 | 1.47 | 1.47 | 2.80% | 1,751,740 |
| Feb 19, 2025 | 1.44 | 1.46 | 1.40 | 1.43 | 1.43 | -0.69% | 1,672,647 |
| Feb 18, 2025 | 1.43 | 1.44 | 1.37 | 1.44 | 1.44 | 5.11% | 1,732,536 |
| Feb 14, 2025 | 1.52 | 1.53 | 1.35 | 1.37 | 1.37 | -7.43% | 2,805,974 |
| Feb 13, 2025 | 1.45 | 1.48 | 1.41 | 1.48 | 1.48 | 3.50% | 1,473,069 |
| Feb 12, 2025 | 1.37 | 1.45 | 1.34 | 1.43 | 1.43 | 4.38% | 1,750,142 |
| Feb 11, 2025 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | - | 1,264,338 |
| Feb 10, 2025 | 1.39 | 1.41 | 1.34 | 1.37 | 1.37 | 2.24% | 1,718,178 |
| Feb 7, 2025 | 1.35 | 1.40 | 1.31 | 1.34 | 1.34 | 0.75% | 1,354,368 |
| Feb 6, 2025 | 1.34 | 1.35 | 1.28 | 1.33 | 1.33 | -3.62% | 1,786,271 |
| Feb 5, 2025 | 1.38 | 1.42 | 1.35 | 1.38 | 1.38 | 2.22% | 2,216,498 |
| Feb 4, 2025 | 1.30 | 1.35 | 1.27 | 1.35 | 1.35 | 5.47% | 1,803,181 |
| Feb 3, 2025 | 1.21 | 1.30 | 1.17 | 1.28 | 1.28 | 7.56% | 2,349,374 |
| Jan 31, 2025 | 1.26 | 1.28 | 1.18 | 1.19 | 1.19 | -5.56% | 1,734,770 |
| Jan 30, 2025 | 1.20 | 1.29 | 1.19 | 1.26 | 1.26 | 5.88% | 2,010,114 |
| Jan 29, 2025 | 1.16 | 1.20 | 1.13 | 1.19 | 1.19 | 3.48% | 1,277,125 |
| Jan 28, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 855,808 |
| Jan 27, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | 1.12 | -2.61% | 1,947,074 |
| Jan 24, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 1.15 | 4.55% | 983,903 |
| Jan 23, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -3.51% | 972,794 |
| Jan 22, 2025 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | - | 995,983 |
| Jan 21, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 1.14 | 3.64% | 1,260,179 |
| Jan 17, 2025 | 1.10 | 1.13 | 1.06 | 1.10 | 1.10 | -2.65% | 1,385,672 |