Skip to main content
Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
1.180
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%1,162,495
Sep 19, 20241.061.091.031.081.086.93%1,570,054
Sep 18, 20241.031.060.991.011.01-1.94%1,235,961
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%1,271,086
Sep 12, 20241.011.051.011.041.044.43%1,053,932
Sep 11, 20240.941.000.921.001.005.95%548,065
Sep 10, 20240.950.960.920.940.94-0.44%363,320
Sep 9, 20240.930.960.930.940.941.53%263,996
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%469,711
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%604,297
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%669,354
Aug 21, 20241.001.050.981.031.030.98%877,922
Aug 20, 20241.051.081.001.021.02-2.86%1,192,094
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%926,871
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%846,382
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%852,899
Aug 6, 20240.860.930.850.890.892.89%891,079
Aug 5, 20240.840.910.830.870.87-6.72%1,617,386
Aug 2, 20241.021.020.920.930.93-8.82%1,878,621
Aug 1, 20241.081.080.971.021.02-5.56%1,389,072
Jul 31, 20241.041.091.031.081.084.85%675,784
Jul 30, 20241.061.061.021.031.03-0.96%390,147
Jul 29, 20241.051.061.001.041.040.97%840,040
Jul 26, 20241.041.041.001.031.031.98%602,467
Jul 25, 20241.001.020.951.011.01-2.88%1,515,628
Jul 24, 20241.041.121.021.041.040.97%1,243,985
Jul 23, 20241.051.051.021.031.03-1.90%312,742
Jul 22, 20240.971.070.961.051.057.16%774,929
Jul 19, 20240.951.000.880.980.980.76%1,013,443
Jul 18, 20241.051.050.950.970.97-5.59%1,704,271
Jul 17, 20241.091.121.021.031.03-8.04%1,193,689
Jul 16, 20241.081.131.061.121.124.67%1,759,054
Jul 15, 20241.051.081.051.071.070.94%707,402
Jul 12, 20241.051.071.021.061.06-566,465
Jul 11, 20241.081.091.051.061.062.91%995,448
Jul 10, 20240.991.040.991.031.034.40%847,933
Jul 9, 20241.021.020.970.990.99-1.34%455,478
Jul 8, 20241.021.040.981.001.00-1.96%608,423
Jul 5, 20240.981.050.981.021.023.18%1,465,284
Jul 3, 20240.900.990.900.990.9911.08%1,061,002
Jul 2, 20240.890.910.880.890.89-0.34%306,937
Jul 1, 20240.900.910.890.890.89-0.78%225,343
Jun 28, 20240.930.930.880.900.90-1.89%435,063
Jun 27, 20240.920.940.910.920.92-0.02%531,796
Jun 26, 20240.900.920.890.920.922.97%477,455
Jun 25, 20240.940.940.880.890.89-5.16%740,438
Jun 24, 20240.980.980.930.940.94-2.14%380,518
Jun 21, 20240.980.990.940.960.96-3.33%674,458
Jun 20, 20240.931.020.920.990.9911.40%1,608,277
Jun 18, 20240.860.900.860.890.892.47%461,365
Jun 17, 20240.890.910.860.870.87-1.92%930,188
Jun 14, 20240.910.930.880.890.89-3.01%1,393,998
Jun 13, 20240.910.930.880.910.91-2.71%1,053,955
Jun 12, 20240.970.980.920.940.940.51%716,970
Jun 11, 20240.980.980.920.940.94-5.53%989,355
Jun 10, 20240.990.990.950.990.990.29%962,654
Jun 7, 20241.011.020.940.990.99-6.00%1,132,611
Jun 6, 20241.031.081.031.051.053.96%1,356,798
Jun 5, 20240.941.020.901.011.017.05%1,611,914
Jun 4, 20241.001.010.940.940.94-9.28%1,775,328
Jun 3, 20241.071.071.031.041.04-2.80%815,536
May 31, 20241.081.081.041.071.07-910,502
May 30, 20241.081.091.011.071.07-1,271,219
May 29, 20241.081.081.051.071.07-756,422
May 28, 20241.101.121.041.071.07-2,725,485
May 24, 20241.051.071.021.071.073.88%1,199,415
May 23, 20241.031.041.001.031.031.98%1,173,216
May 22, 20241.061.060.991.011.01-4.72%1,552,079
May 21, 20241.051.101.011.061.06-2,326,210
May 20, 20241.051.101.011.061.063.92%3,543,229
May 17, 20240.911.020.901.021.0213.33%4,393,083
May 16, 20240.910.910.860.900.90-1,231,776
May 15, 20240.880.920.830.900.903.21%1,939,816
May 14, 20240.820.880.820.870.876.47%1,434,972
May 13, 20240.810.830.800.820.821.99%715,537
May 10, 20240.860.860.800.800.80-4.79%1,447,726
May 9, 20240.730.840.730.840.8416.86%1,785,701
May 8, 20240.730.740.720.720.72-1.14%681,688
May 7, 20240.740.740.720.730.73-1.35%736,469
May 6, 20240.720.750.720.740.742.81%743,797
May 3, 20240.700.720.690.720.722.46%484,867