Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
5.93
-0.05 (-0.84%)
At close: Jul 15, 2026, 4:00 PM EDT
5.95
+0.02 (0.33%)
After-hours: Jul 15, 2026, 5:30 PM EDT
Avino Silver & Gold Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.93 | 6.08 | 5.69 | 5.93 | 5.93 | -0.84% | 1,991,111 |
| Jul 14, 2026 | 5.97 | 6.09 | 5.90 | 5.98 | 5.98 | 4.18% | 2,039,673 |
| Jul 13, 2026 | 5.86 | 5.90 | 5.65 | 5.74 | 5.74 | -5.12% | 3,067,648 |
| Jul 10, 2026 | 6.07 | 6.16 | 5.99 | 6.05 | 6.05 | -1.63% | 1,627,381 |
| Jul 9, 2026 | 5.90 | 6.19 | 5.83 | 6.15 | 6.15 | 7.33% | 2,498,963 |
| Jul 8, 2026 | 5.86 | 6.01 | 5.52 | 5.73 | 5.73 | -5.60% | 3,558,309 |
| Jul 7, 2026 | 6.53 | 6.53 | 5.98 | 6.07 | 6.07 | -7.75% | 2,973,780 |
| Jul 6, 2026 | 6.67 | 6.78 | 6.52 | 6.58 | 6.58 | 0.15% | 2,556,698 |
| Jul 2, 2026 | 6.59 | 6.89 | 6.42 | 6.57 | 6.57 | 3.30% | 3,528,980 |
| Jul 1, 2026 | 6.31 | 6.75 | 6.25 | 6.36 | 6.36 | 0.32% | 2,374,079 |
| Jun 30, 2026 | 6.29 | 6.47 | 6.19 | 6.34 | 6.34 | 1.12% | 2,772,153 |
| Jun 29, 2026 | 6.11 | 6.27 | 6.01 | 6.27 | 6.27 | 1.95% | 3,514,714 |
| Jun 26, 2026 | 5.92 | 6.33 | 5.88 | 6.15 | 6.15 | 4.95% | 3,762,942 |
| Jun 25, 2026 | 5.82 | 5.99 | 5.62 | 5.86 | 5.86 | 3.90% | 4,618,068 |
| Jun 24, 2026 | 5.57 | 5.78 | 5.52 | 5.64 | 5.64 | -4.08% | 3,908,408 |
| Jun 23, 2026 | 6.04 | 6.16 | 5.88 | 5.88 | 5.88 | -8.41% | 4,229,375 |
| Jun 22, 2026 | 6.45 | 6.52 | 6.32 | 6.42 | 6.42 | -1.83% | 2,828,018 |
| Jun 18, 2026 | 6.70 | 7.00 | 6.48 | 6.54 | 6.54 | -4.25% | 3,672,684 |
| Jun 17, 2026 | 6.90 | 7.41 | 6.79 | 6.83 | 6.83 | -1.73% | 7,201,658 |
| Jun 16, 2026 | 6.83 | 7.07 | 6.67 | 6.95 | 6.95 | 1.76% | 4,617,201 |
| Jun 15, 2026 | 6.96 | 7.21 | 6.77 | 6.83 | 6.83 | 6.89% | 5,011,325 |
| Jun 12, 2026 | 6.06 | 6.46 | 6.03 | 6.39 | 6.39 | 6.86% | 6,382,835 |
| Jun 11, 2026 | 5.47 | 6.01 | 5.45 | 5.98 | 5.98 | 9.12% | 5,461,509 |
| Jun 10, 2026 | 5.57 | 5.73 | 5.46 | 5.48 | 5.48 | -5.03% | 4,017,131 |
| Jun 9, 2026 | 6.04 | 6.07 | 5.46 | 5.77 | 5.77 | -3.51% | 5,414,202 |
| Jun 8, 2026 | 5.95 | 6.06 | 5.86 | 5.98 | 5.98 | 2.40% | 2,722,715 |
| Jun 5, 2026 | 6.50 | 6.52 | 5.82 | 5.84 | 5.84 | -14.12% | 6,122,784 |
| Jun 4, 2026 | 7.00 | 7.06 | 6.74 | 6.80 | 6.80 | -0.29% | 3,489,329 |
| Jun 3, 2026 | 7.28 | 7.28 | 6.77 | 6.82 | 6.82 | -8.09% | 2,786,439 |
| Jun 2, 2026 | 7.40 | 7.53 | 7.16 | 7.42 | 7.42 | 1.78% | 3,274,476 |
| Jun 1, 2026 | 7.07 | 7.47 | 6.91 | 7.29 | 7.29 | -0.41% | 2,912,286 |
| May 29, 2026 | 7.28 | 7.44 | 7.05 | 7.32 | 7.32 | 2.23% | 2,781,919 |
| May 28, 2026 | 6.59 | 7.21 | 6.50 | 7.16 | 7.16 | 7.19% | 4,138,417 |
| May 27, 2026 | 6.71 | 6.83 | 6.67 | 6.68 | 6.68 | -3.19% | 2,230,511 |
| May 26, 2026 | 6.68 | 6.91 | 6.58 | 6.90 | 6.90 | 5.67% | 3,036,584 |
| May 22, 2026 | 6.67 | 6.67 | 6.38 | 6.53 | 6.53 | -1.80% | 2,892,584 |
| May 21, 2026 | 6.60 | 6.83 | 6.53 | 6.65 | 6.65 | -1.92% | 2,808,429 |
| May 20, 2026 | 6.61 | 6.84 | 6.48 | 6.78 | 6.78 | 4.63% | 4,221,126 |
| May 19, 2026 | 6.77 | 6.81 | 6.43 | 6.48 | 6.48 | -6.63% | 4,725,449 |
| May 18, 2026 | 7.15 | 7.32 | 6.85 | 6.94 | 6.94 | -2.80% | 3,968,126 |
| May 15, 2026 | 7.28 | 7.31 | 6.92 | 7.14 | 7.14 | -6.79% | 7,790,058 |
| May 14, 2026 | 7.83 | 8.18 | 7.52 | 7.66 | 7.66 | -2.17% | 7,765,937 |
| May 13, 2026 | 7.85 | 8.19 | 7.57 | 7.83 | 7.83 | -1.76% | 7,181,357 |
| May 12, 2026 | 7.41 | 8.02 | 7.29 | 7.97 | 7.97 | 5.98% | 8,231,667 |
| May 11, 2026 | 7.19 | 7.70 | 7.11 | 7.52 | 7.52 | 8.99% | 6,714,542 |
| May 8, 2026 | 7.08 | 7.23 | 6.73 | 6.90 | 6.90 | 0.58% | 4,201,693 |
| May 7, 2026 | 7.10 | 7.51 | 6.85 | 6.86 | 6.86 | 0.73% | 5,942,970 |
| May 6, 2026 | 6.63 | 6.83 | 6.59 | 6.81 | 6.81 | 9.49% | 3,264,085 |
| May 5, 2026 | 6.45 | 6.56 | 6.20 | 6.22 | 6.22 | -1.89% | 2,114,409 |
| May 4, 2026 | 6.44 | 6.55 | 6.29 | 6.34 | 6.34 | -3.65% | 2,940,141 |