Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
4.850
-0.230 (-4.53%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Avino Silver & Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.005.244.834.854.85-4.53%5,077,298
Oct 23, 20255.235.295.065.085.08-0.97%3,520,061
Oct 22, 20254.925.274.885.135.13-0.58%5,761,388
Oct 21, 20255.725.725.095.165.16-16.37%7,696,399
Oct 20, 20256.146.275.976.176.174.05%3,829,988
Oct 17, 20256.186.385.765.935.93-8.49%6,249,023
Oct 16, 20256.636.646.346.486.48-0.46%6,597,222
Oct 15, 20255.746.675.736.516.5117.51%11,569,977
Oct 14, 20255.175.645.005.545.543.75%7,635,174
Oct 13, 20255.205.415.165.345.346.16%4,110,463
Oct 10, 20255.285.295.005.035.03-1.76%4,525,835
Oct 9, 20255.545.575.045.125.12-5.88%7,945,779
Oct 8, 20255.485.645.335.445.441.49%8,007,130
Oct 7, 20255.395.435.245.365.36-0.56%3,854,544
Oct 6, 20255.485.575.325.395.39-1.10%6,180,315
Oct 3, 20255.265.595.235.455.454.81%5,754,425
Oct 2, 20255.495.504.925.205.20-3.70%7,193,897
Oct 1, 20255.315.545.305.405.402.86%4,568,086
Sep 30, 20255.155.425.125.255.25-1.32%5,036,694
Sep 29, 20255.455.465.175.325.324.11%5,887,665
Sep 26, 20254.845.294.815.115.116.46%8,658,485
Sep 25, 20254.484.804.484.804.806.90%4,883,412
Sep 24, 20254.604.624.474.494.49-1.10%3,439,520
Sep 23, 20254.764.904.524.544.54-4.02%5,993,586
Sep 22, 20254.754.844.644.734.731.72%6,784,873
Sep 19, 20254.404.714.404.654.656.41%12,476,840
Sep 18, 20254.394.404.224.374.37-0.46%4,147,847
Sep 17, 20254.374.574.334.394.39-1.35%4,167,456
Sep 16, 20254.624.654.364.454.45-3.26%4,635,493
Sep 15, 20254.404.614.354.604.605.26%5,708,538
Sep 12, 20254.444.594.344.374.37-0.23%9,680,276
Sep 11, 20254.054.394.004.384.387.35%4,734,419
Sep 10, 20254.174.244.044.084.08-1.69%3,990,046
Sep 9, 20254.324.324.154.154.15-3.04%3,273,855
Sep 8, 20254.314.354.154.284.280.71%4,611,937
Sep 5, 20254.484.554.154.254.25-1.39%6,844,276
Sep 4, 20254.424.564.304.314.31-5.69%5,876,885
Sep 3, 20254.754.754.494.574.57-1.72%6,660,389
Sep 2, 20254.704.754.474.654.654.03%8,247,937
Aug 29, 20254.354.484.354.474.472.76%5,115,526
Aug 28, 20254.474.484.314.354.35-0.91%3,900,409
Aug 27, 20254.294.424.154.394.392.57%5,903,771
Aug 26, 20254.244.294.104.284.281.90%3,943,699
Aug 25, 20254.094.304.064.204.203.96%5,528,117
Aug 22, 20253.904.113.824.044.043.32%5,331,652
Aug 21, 20253.733.993.733.913.914.55%4,032,346
Aug 20, 20253.693.823.663.743.741.36%2,886,917
Aug 19, 20253.843.883.683.693.69-3.91%3,093,227
Aug 18, 20253.943.973.753.843.84-2.04%2,922,250
Aug 15, 20253.854.173.713.923.923.16%12,969,520