Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
5.45
+0.25 (4.81%)
At close: Oct 3, 2025, 4:00 PM EDT
5.44
-0.01 (-0.18%)
After-hours: Oct 3, 2025, 4:11 PM EDT
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.26 | 5.59 | 5.23 | 5.45 | - | 4.81% | 5,714,040 |
| Oct 2, 2025 | 5.49 | 5.50 | 4.92 | 5.20 | 5.20 | -3.70% | 7,193,897 |
| Oct 1, 2025 | 5.31 | 5.54 | 5.30 | 5.40 | 5.40 | 2.86% | 4,568,086 |
| Sep 30, 2025 | 5.15 | 5.42 | 5.12 | 5.25 | 5.25 | -1.32% | 5,036,694 |
| Sep 29, 2025 | 5.45 | 5.46 | 5.17 | 5.32 | 5.32 | 4.11% | 5,887,665 |
| Sep 26, 2025 | 4.84 | 5.29 | 4.81 | 5.11 | 5.11 | 6.46% | 8,658,485 |
| Sep 25, 2025 | 4.48 | 4.80 | 4.48 | 4.80 | 4.80 | 6.90% | 4,883,412 |
| Sep 24, 2025 | 4.60 | 4.62 | 4.47 | 4.49 | 4.49 | -1.10% | 3,439,520 |
| Sep 23, 2025 | 4.76 | 4.90 | 4.52 | 4.54 | 4.54 | -4.02% | 5,993,586 |
| Sep 22, 2025 | 4.75 | 4.84 | 4.64 | 4.73 | 4.73 | 1.72% | 6,784,873 |
| Sep 19, 2025 | 4.40 | 4.71 | 4.40 | 4.65 | 4.65 | 6.41% | 12,476,840 |
| Sep 18, 2025 | 4.39 | 4.40 | 4.22 | 4.37 | 4.37 | -0.46% | 4,147,847 |
| Sep 17, 2025 | 4.37 | 4.57 | 4.33 | 4.39 | 4.39 | -1.35% | 4,167,456 |
| Sep 16, 2025 | 4.62 | 4.65 | 4.36 | 4.45 | 4.45 | -3.26% | 4,635,493 |
| Sep 15, 2025 | 4.40 | 4.61 | 4.35 | 4.60 | 4.60 | 5.26% | 5,708,538 |
| 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 |