Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
3.955
-0.015 (-0.38%)
Aug 12, 2025, 11:44 AM - Market open
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.00 | 4.00 | 3.85 | 3.93 | - | -1.13% | 1,940,830 |
| 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 |
| Jul 24, 2025 | 3.55 | 3.59 | 3.50 | 3.54 | 3.54 | -2.75% | 2,124,819 |
| Jul 23, 2025 | 3.57 | 3.65 | 3.48 | 3.64 | 3.64 | 2.82% | 5,576,931 |
| Jul 22, 2025 | 3.74 | 3.75 | 3.51 | 3.54 | 3.54 | -4.84% | 6,616,163 |
| Jul 21, 2025 | 3.67 | 3.83 | 3.63 | 3.72 | 3.72 | 1.09% | 5,978,799 |
| Jul 18, 2025 | 3.90 | 3.92 | 3.66 | 3.68 | 3.68 | -5.15% | 4,522,309 |
| Jul 17, 2025 | 3.85 | 3.93 | 3.63 | 3.88 | 3.88 | -2.27% | 5,331,201 |
| Jul 16, 2025 | 4.17 | 4.19 | 3.91 | 3.97 | 3.97 | -4.80% | 5,350,687 |
| Jul 15, 2025 | 4.31 | 4.35 | 4.05 | 4.17 | 4.17 | -2.80% | 5,028,049 |
| Jul 14, 2025 | 4.38 | 4.41 | 4.18 | 4.29 | 4.29 | 1.66% | 7,424,298 |
| Jul 11, 2025 | 4.00 | 4.31 | 3.93 | 4.22 | 4.22 | 8.21% | 12,206,226 |
| Jul 10, 2025 | 3.83 | 3.92 | 3.75 | 3.90 | 3.90 | 2.36% | 5,252,277 |
| Jul 9, 2025 | 3.54 | 3.82 | 3.50 | 3.81 | 3.81 | 7.93% | 7,700,583 |
| Jul 8, 2025 | 3.72 | 3.72 | 3.42 | 3.53 | 3.53 | -4.34% | 5,473,887 |
| Jul 7, 2025 | 3.50 | 3.72 | 3.46 | 3.69 | 3.69 | 5.43% | 8,052,626 |
| Jul 3, 2025 | 3.22 | 3.56 | 3.21 | 3.50 | 3.50 | 3.86% | 3,888,902 |
| Jul 2, 2025 | 3.48 | 3.53 | 3.21 | 3.37 | 3.37 | -2.88% | 7,093,798 |
| Jul 1, 2025 | 3.68 | 3.70 | 3.46 | 3.47 | 3.47 | -3.61% | 4,154,072 |
| Jun 30, 2025 | 3.40 | 3.60 | 3.40 | 3.60 | 3.60 | 5.26% | 5,335,980 |
| Jun 27, 2025 | 3.46 | 3.48 | 3.37 | 3.42 | 3.42 | -5.00% | 4,446,925 |
| Jun 26, 2025 | 3.53 | 3.61 | 3.48 | 3.60 | 3.60 | 2.56% | 4,963,127 |
| Jun 25, 2025 | 3.40 | 3.57 | 3.35 | 3.51 | 3.51 | 2.63% | 7,154,909 |
| Jun 24, 2025 | 3.35 | 3.45 | 3.26 | 3.42 | 3.42 | -1.16% | 5,367,514 |
| Jun 23, 2025 | 3.46 | 3.59 | 3.43 | 3.46 | 3.46 | -0.86% | 5,437,613 |
| Jun 20, 2025 | 3.48 | 3.54 | 3.40 | 3.49 | 3.49 | -1.13% | 3,892,238 |
| Jun 18, 2025 | 3.66 | 3.69 | 3.51 | 3.53 | 3.53 | -3.55% | 4,566,519 |
| Jun 17, 2025 | 3.66 | 3.69 | 3.55 | 3.66 | 3.66 | 1.10% | 5,882,859 |
| Jun 16, 2025 | 3.57 | 3.65 | 3.52 | 3.62 | 3.62 | 1.69% | 6,105,663 |
| Jun 13, 2025 | 3.80 | 3.81 | 3.52 | 3.56 | 3.56 | -4.04% | 9,693,331 |
| Jun 12, 2025 | 3.51 | 3.75 | 3.50 | 3.71 | 3.71 | 6.61% | 9,365,316 |
| Jun 11, 2025 | 3.57 | 3.63 | 3.43 | 3.48 | 3.48 | -1.69% | 3,820,630 |
| Jun 10, 2025 | 3.55 | 3.63 | 3.39 | 3.54 | 3.54 | - | 6,301,794 |
| Jun 9, 2025 | 3.57 | 3.61 | 3.42 | 3.54 | 3.54 | -0.84% | 6,992,799 |
| Jun 6, 2025 | 3.66 | 3.73 | 3.49 | 3.57 | 3.57 | 0.28% | 6,365,123 |
| Jun 5, 2025 | 3.60 | 3.74 | 3.51 | 3.56 | 3.56 | 1.42% | 8,533,298 |
| Jun 4, 2025 | 3.57 | 3.58 | 3.42 | 3.51 | 3.51 | 1.74% | 5,741,353 |
| Jun 3, 2025 | 3.34 | 3.48 | 3.26 | 3.45 | 3.45 | 3.29% | 4,097,849 |
| Jun 2, 2025 | 3.23 | 3.47 | 3.23 | 3.34 | 3.34 | 5.36% | 6,807,618 |