Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
7.01
+0.17 (2.49%)
Mar 16, 2026, 3:50 PM EDT - Market open
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 6.86 | 7.20 | 6.77 | 7.02 | - | 2.56% | 4,010,969 |
| Mar 13, 2026 | 7.33 | 7.34 | 6.81 | 6.84 | 6.84 | -8.56% | 6,345,267 |
| Mar 12, 2026 | 7.75 | 7.80 | 7.45 | 7.48 | 7.48 | -2.60% | 3,510,532 |
| Mar 11, 2026 | 8.01 | 8.05 | 7.37 | 7.68 | 7.68 | -6.46% | 5,987,998 |
| Mar 10, 2026 | 8.10 | 8.53 | 8.01 | 8.21 | 8.21 | 5.53% | 7,281,443 |
| Mar 9, 2026 | 7.34 | 7.87 | 7.19 | 7.78 | 7.78 | -0.64% | 4,257,136 |
| Mar 6, 2026 | 7.83 | 7.99 | 7.52 | 7.83 | 7.83 | -2.00% | 3,258,521 |
| Mar 5, 2026 | 8.49 | 8.58 | 7.79 | 7.99 | 7.99 | -7.95% | 3,832,379 |
| Mar 4, 2026 | 8.63 | 8.74 | 8.29 | 8.68 | 8.68 | 3.46% | 2,835,894 |
| Mar 3, 2026 | 8.78 | 8.80 | 7.95 | 8.39 | 8.39 | -10.84% | 5,216,709 |
| Mar 2, 2026 | 9.63 | 9.70 | 8.95 | 9.41 | 9.41 | -2.18% | 5,109,805 |
| Feb 27, 2026 | 9.24 | 9.64 | 9.11 | 9.62 | 9.62 | 4.11% | 4,198,891 |
| Feb 26, 2026 | 8.69 | 9.28 | 8.54 | 9.24 | 9.24 | 3.94% | 5,348,154 |
| Feb 25, 2026 | 9.10 | 9.14 | 8.83 | 8.89 | 8.89 | -0.78% | 5,511,095 |
| Feb 24, 2026 | 8.50 | 9.03 | 8.32 | 8.96 | 8.96 | 1.70% | 3,653,120 |
| Feb 23, 2026 | 9.20 | 9.57 | 8.62 | 8.81 | 8.81 | -3.40% | 7,085,224 |
| Feb 20, 2026 | 9.07 | 9.28 | 8.42 | 9.12 | 9.12 | 1.45% | 6,818,293 |
| Feb 19, 2026 | 9.15 | 9.55 | 8.87 | 8.99 | 8.99 | -2.49% | 5,539,640 |
| Feb 18, 2026 | 9.22 | 9.41 | 9.00 | 9.22 | 9.22 | 2.56% | 2,912,978 |
| Feb 17, 2026 | 9.28 | 9.33 | 8.56 | 8.99 | 8.99 | -8.17% | 4,665,737 |
| Feb 13, 2026 | 9.59 | 9.95 | 9.40 | 9.79 | 9.79 | 5.50% | 3,561,995 |
| Feb 12, 2026 | 10.16 | 10.38 | 9.26 | 9.28 | 9.28 | -9.82% | 6,469,523 |
| Feb 11, 2026 | 10.73 | 10.92 | 9.83 | 10.29 | 10.29 | -0.68% | 4,961,570 |
| Feb 10, 2026 | 10.48 | 10.78 | 10.30 | 10.36 | 10.36 | -3.72% | 4,275,997 |
| Feb 9, 2026 | 10.26 | 10.94 | 10.15 | 10.76 | 10.76 | 6.01% | 4,399,978 |
| Feb 6, 2026 | 9.32 | 10.18 | 9.24 | 10.15 | 10.15 | 13.28% | 4,668,865 |
| Feb 5, 2026 | 9.31 | 10.14 | 8.88 | 8.96 | 8.96 | -13.68% | 7,451,536 |
| Feb 4, 2026 | 11.01 | 11.05 | 9.74 | 10.38 | 10.38 | -2.54% | 8,974,254 |
| Feb 3, 2026 | 10.38 | 10.83 | 10.10 | 10.65 | 10.65 | 12.46% | 9,697,600 |
| Feb 2, 2026 | 8.70 | 9.53 | 8.63 | 9.47 | 9.47 | 5.34% | 9,567,020 |
| Jan 30, 2026 | 9.55 | 10.20 | 8.78 | 8.99 | 8.99 | -18.42% | 14,636,035 |
| Jan 29, 2026 | 11.85 | 11.99 | 10.59 | 11.02 | 11.02 | -1.96% | 15,207,516 |
| Jan 28, 2026 | 10.54 | 11.28 | 10.44 | 11.24 | 11.24 | 8.49% | 11,500,370 |
| Jan 27, 2026 | 9.32 | 10.44 | 9.26 | 10.36 | 10.36 | 10.92% | 10,787,430 |
| Jan 26, 2026 | 10.20 | 10.20 | 9.26 | 9.34 | 9.34 | -0.11% | 18,109,897 |
| Jan 23, 2026 | 8.13 | 9.45 | 8.04 | 9.35 | 9.35 | 19.41% | 13,387,203 |
| Jan 22, 2026 | 6.90 | 7.87 | 6.89 | 7.83 | 7.83 | 13.48% | 9,207,588 |
| Jan 21, 2026 | 7.12 | 7.22 | 6.77 | 6.90 | 6.90 | -1.43% | 10,747,425 |
| Jan 20, 2026 | 7.38 | 7.50 | 6.86 | 7.00 | 7.00 | -0.57% | 9,897,724 |
| Jan 16, 2026 | 6.53 | 7.09 | 6.38 | 7.04 | 7.04 | 2.62% | 8,764,531 |
| Jan 15, 2026 | 6.60 | 6.90 | 6.50 | 6.86 | 6.86 | 2.69% | 5,346,004 |
| Jan 14, 2026 | 6.70 | 6.83 | 6.46 | 6.68 | 6.68 | 2.61% | 5,880,298 |
| Jan 13, 2026 | 6.70 | 6.81 | 6.49 | 6.51 | 6.51 | -0.61% | 5,147,701 |
| Jan 12, 2026 | 6.60 | 6.71 | 6.50 | 6.55 | 6.55 | 4.80% | 6,243,155 |
| Jan 9, 2026 | 6.13 | 6.39 | 6.09 | 6.25 | 6.25 | 1.96% | 3,744,155 |
| Jan 8, 2026 | 6.00 | 6.16 | 5.80 | 6.13 | 6.13 | -1.76% | 3,560,724 |
| Jan 7, 2026 | 6.17 | 6.24 | 5.85 | 6.24 | 6.24 | -2.80% | 4,349,660 |
| Jan 6, 2026 | 6.16 | 6.44 | 6.09 | 6.42 | 6.42 | 5.94% | 4,356,094 |
| Jan 5, 2026 | 6.13 | 6.47 | 6.04 | 6.06 | 6.06 | 2.36% | 5,647,822 |
| Jan 2, 2026 | 6.41 | 6.48 | 5.73 | 5.92 | 5.92 | -4.67% | 5,884,210 |