Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
2.670
+0.390 (17.11%)
At close: May 15, 2025, 4:00 PM
2.600
-0.070 (-2.62%)
Pre-market: May 16, 2025, 8:35 AM EDT
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 2.38 | 2.70 | 2.37 | 2.67 | 2.67 | 17.11% | 6,192,095 |
| May 14, 2025 | 2.27 | 2.35 | 2.19 | 2.28 | 2.28 | -6.17% | 4,246,495 |
| May 13, 2025 | 2.50 | 2.50 | 2.36 | 2.43 | 2.43 | 1.25% | 2,697,262 |
| May 12, 2025 | 2.59 | 2.60 | 2.33 | 2.40 | 2.40 | -7.34% | 4,757,105 |
| May 9, 2025 | 2.48 | 2.62 | 2.47 | 2.59 | 2.59 | 7.02% | 4,898,512 |
| May 8, 2025 | 2.50 | 2.52 | 2.40 | 2.42 | 2.42 | -1.63% | 3,345,651 |
| May 7, 2025 | 2.42 | 2.57 | 2.40 | 2.46 | 2.46 | -0.40% | 4,540,487 |
| May 6, 2025 | 2.50 | 2.50 | 2.33 | 2.47 | 2.47 | 2.92% | 5,042,806 |
| May 5, 2025 | 2.25 | 2.41 | 2.24 | 2.40 | 2.40 | 9.59% | 4,511,475 |
| May 2, 2025 | 2.15 | 2.23 | 2.11 | 2.19 | 2.19 | 3.30% | 3,259,215 |
| May 1, 2025 | 2.15 | 2.16 | 2.09 | 2.12 | 2.12 | -2.30% | 3,750,270 |
| Apr 30, 2025 | 2.12 | 2.22 | 2.11 | 2.17 | 2.17 | 0.93% | 4,007,324 |
| Apr 29, 2025 | 2.14 | 2.22 | 2.13 | 2.15 | 2.15 | -1.83% | 2,707,521 |
| Apr 28, 2025 | 2.12 | 2.20 | 2.07 | 2.19 | 2.19 | 3.30% | 4,362,446 |
| Apr 25, 2025 | 2.13 | 2.16 | 2.08 | 2.12 | 2.12 | -2.75% | 3,236,188 |
| Apr 24, 2025 | 2.09 | 2.20 | 2.03 | 2.18 | 2.18 | 5.31% | 4,521,021 |
| Apr 23, 2025 | 1.90 | 2.08 | 1.85 | 2.07 | 2.07 | 7.25% | 5,452,377 |
| Apr 22, 2025 | 1.93 | 1.97 | 1.87 | 1.93 | 1.93 | -1.53% | 4,454,731 |
| Apr 21, 2025 | 2.05 | 2.09 | 1.88 | 1.96 | 1.96 | -2.49% | 3,678,760 |
| Apr 17, 2025 | 2.05 | 2.05 | 1.94 | 2.01 | 2.01 | -1.47% | 3,224,153 |
| Apr 16, 2025 | 2.06 | 2.10 | 2.00 | 2.04 | 2.04 | 4.08% | 4,705,696 |
| Apr 15, 2025 | 2.03 | 2.04 | 1.94 | 1.96 | 1.96 | -2.97% | 2,240,417 |
| Apr 14, 2025 | 2.01 | 2.02 | 1.93 | 2.02 | 2.02 | 1.51% | 3,723,251 |
| Apr 11, 2025 | 1.88 | 2.03 | 1.85 | 1.99 | 1.99 | 13.71% | 5,800,091 |
| Apr 10, 2025 | 1.64 | 1.81 | 1.63 | 1.75 | 1.75 | 2.34% | 3,896,951 |
| Apr 9, 2025 | 1.56 | 1.73 | 1.53 | 1.71 | 1.71 | 17.12% | 3,872,409 |
| Apr 8, 2025 | 1.59 | 1.59 | 1.45 | 1.46 | 1.46 | -1.35% | 2,503,246 |
| Apr 7, 2025 | 1.44 | 1.59 | 1.37 | 1.48 | 1.48 | 1.37% | 3,645,107 |
| Apr 4, 2025 | 1.57 | 1.60 | 1.40 | 1.46 | 1.46 | -10.98% | 4,266,461 |
| Apr 3, 2025 | 1.58 | 1.71 | 1.56 | 1.64 | 1.64 | -3.53% | 3,050,543 |
| Apr 2, 2025 | 1.75 | 1.79 | 1.67 | 1.70 | 1.70 | -2.86% | 2,482,438 |
| Apr 1, 2025 | 1.82 | 1.84 | 1.73 | 1.75 | 1.75 | -4.89% | 3,300,230 |
| Mar 31, 2025 | 1.93 | 1.94 | 1.76 | 1.84 | 1.84 | -2.65% | 4,500,100 |
| 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 |