Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
3.550
-0.010 (-0.28%)
Jun 6, 2025, 12:56 PM - Market open

Avino Silver & Gold Mines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20253.663.733.493.55--0.28%3,955,131
Jun 5, 20253.603.743.513.563.561.42%8,533,298
Jun 4, 20253.573.583.423.513.511.74%5,741,353
Jun 3, 20253.343.483.263.453.453.29%4,097,849
Jun 2, 20253.233.473.233.343.345.36%6,807,618
May 30, 20253.123.253.063.173.171.28%3,359,274
May 29, 20253.203.253.133.133.13-0.63%3,629,359
May 28, 20253.273.303.073.153.15-1.87%4,434,752
May 27, 20253.013.232.983.213.214.90%5,059,316
May 23, 20253.093.123.003.063.063.03%3,932,030
May 22, 20252.853.042.852.972.972.41%3,817,422
May 21, 20252.952.992.852.902.90-0.34%4,317,030
May 20, 20252.912.992.802.912.911.04%4,702,645
May 19, 20252.733.042.672.882.887.87%7,157,011
May 16, 20252.622.672.512.672.67-5,003,319
May 15, 20252.382.702.372.672.6717.11%6,192,095
May 14, 20252.272.352.192.282.28-6.17%4,246,495
May 13, 20252.502.502.362.432.431.25%2,697,262
May 12, 20252.592.602.332.402.40-7.34%4,757,105
May 9, 20252.482.622.472.592.597.02%4,898,512
May 8, 20252.502.522.402.422.42-1.63%3,345,651
May 7, 20252.422.572.402.462.46-0.40%4,540,487
May 6, 20252.502.502.332.472.472.92%5,042,806
May 5, 20252.252.412.242.402.409.59%4,511,475
May 2, 20252.152.232.112.192.193.30%3,259,215
May 1, 20252.152.162.092.122.12-2.30%3,750,270
Apr 30, 20252.122.222.112.172.170.93%4,007,324
Apr 29, 20252.142.222.132.152.15-1.83%2,707,521
Apr 28, 20252.122.202.072.192.193.30%4,362,446
Apr 25, 20252.132.162.082.122.12-2.75%3,236,188
Apr 24, 20252.092.202.032.182.185.31%4,521,021
Apr 23, 20251.902.081.852.072.077.25%5,452,377
Apr 22, 20251.931.971.871.931.93-1.53%4,454,731
Apr 21, 20252.052.091.881.961.96-2.49%3,678,760
Apr 17, 20252.052.051.942.012.01-1.47%3,224,153
Apr 16, 20252.062.102.002.042.044.08%4,705,696
Apr 15, 20252.032.041.941.961.96-2.97%2,240,417
Apr 14, 20252.012.021.932.022.021.51%3,723,251
Apr 11, 20251.882.031.851.991.9913.71%5,800,091
Apr 10, 20251.641.811.631.751.752.34%3,896,951
Apr 9, 20251.561.731.531.711.7117.12%3,872,409
Apr 8, 20251.591.591.451.461.46-1.35%2,503,246
Apr 7, 20251.441.591.371.481.481.37%3,645,107
Apr 4, 20251.571.601.401.461.46-10.98%4,266,461
Apr 3, 20251.581.711.561.641.64-3.53%3,050,543
Apr 2, 20251.751.791.671.701.70-2.86%2,482,438
Apr 1, 20251.821.841.731.751.75-4.89%3,300,230
Mar 31, 20251.931.941.761.841.84-2.65%4,500,100
Mar 28, 20251.992.001.861.891.89-3.57%6,301,621
Mar 27, 20251.851.981.811.961.968.89%4,348,692