Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
6.91
-0.08 (-1.14%)
At close: Apr 24, 2026, 4:00 PM EDT
6.91
0.00 (0.02%)
After-hours: Apr 24, 2026, 8:00 PM EDT
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.00 | 7.05 | 6.72 | 6.91 | 6.91 | -1.14% | 4,628,963 |
| Apr 23, 2026 | 7.15 | 7.35 | 6.72 | 6.99 | 6.99 | -4.38% | 4,592,095 |
| Apr 22, 2026 | 7.22 | 7.35 | 7.06 | 7.31 | 7.31 | 4.58% | 2,964,467 |
| Apr 21, 2026 | 7.56 | 7.59 | 6.99 | 6.99 | 6.99 | -8.03% | 7,868,673 |
| Apr 20, 2026 | 7.61 | 7.70 | 7.36 | 7.60 | 7.60 | -1.94% | 6,792,306 |
| Apr 17, 2026 | 7.44 | 8.06 | 7.43 | 7.75 | 7.75 | 7.64% | 6,316,330 |
| Apr 16, 2026 | 7.22 | 7.32 | 7.09 | 7.20 | 7.20 | 0.56% | 3,468,508 |
| Apr 15, 2026 | 7.22 | 7.52 | 7.03 | 7.16 | 7.16 | -0.97% | 3,220,390 |
| Apr 14, 2026 | 7.08 | 7.40 | 7.05 | 7.23 | 7.23 | 4.63% | 4,224,422 |
| Apr 13, 2026 | 6.83 | 7.01 | 6.74 | 6.91 | 6.91 | -1.85% | 4,273,676 |
| Apr 10, 2026 | 7.07 | 7.18 | 6.91 | 7.04 | 7.04 | 0.43% | 3,485,730 |
| Apr 9, 2026 | 7.00 | 7.20 | 6.76 | 7.01 | 7.01 | 0.14% | 3,858,188 |
| Apr 8, 2026 | 7.30 | 7.31 | 6.87 | 7.00 | 7.00 | 4.01% | 4,866,807 |
| Apr 7, 2026 | 6.72 | 6.77 | 6.42 | 6.73 | 6.73 | -0.59% | 3,538,429 |
| Apr 6, 2026 | 6.55 | 6.87 | 6.49 | 6.77 | 6.77 | 3.68% | 4,025,636 |
| Apr 2, 2026 | 6.09 | 6.60 | 6.07 | 6.53 | 6.53 | -0.91% | 4,191,411 |
| Apr 1, 2026 | 6.60 | 6.80 | 6.39 | 6.59 | 6.59 | 4.27% | 4,113,051 |
| Mar 31, 2026 | 6.10 | 6.37 | 6.06 | 6.32 | 6.32 | 8.78% | 4,037,091 |
| Mar 30, 2026 | 6.10 | 6.16 | 5.71 | 5.81 | 5.81 | -2.19% | 4,332,449 |
| Mar 27, 2026 | 5.72 | 6.13 | 5.67 | 5.94 | 5.94 | 4.39% | 4,445,217 |
| Mar 26, 2026 | 5.77 | 6.02 | 5.67 | 5.69 | 5.69 | -6.26% | 5,470,602 |
| Mar 25, 2026 | 6.40 | 6.43 | 6.01 | 6.07 | 6.07 | 1.68% | 5,720,155 |
| Mar 24, 2026 | 5.60 | 6.02 | 5.54 | 5.97 | 5.97 | 3.65% | 5,338,626 |
| Mar 23, 2026 | 5.35 | 5.83 | 5.20 | 5.76 | 5.76 | 7.66% | 7,397,717 |
| Mar 20, 2026 | 5.57 | 5.69 | 5.21 | 5.35 | 5.35 | -5.48% | 7,390,132 |
| Mar 19, 2026 | 5.32 | 5.77 | 5.16 | 5.66 | 5.66 | -10.02% | 19,974,482 |
| Mar 18, 2026 | 6.51 | 6.63 | 6.27 | 6.29 | 6.29 | -9.24% | 5,717,306 |
| Mar 17, 2026 | 7.03 | 7.21 | 6.89 | 6.93 | 6.93 | -1.56% | 3,009,584 |
| Mar 16, 2026 | 6.86 | 7.20 | 6.77 | 7.04 | 7.04 | 2.92% | 4,577,147 |
| 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 |