Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
5.91
+0.38 (6.87%)
At close: Aug 4, 2026, 4:00 PM EDT
5.86
-0.05 (-0.85%)
After-hours: Aug 4, 2026, 8:00 PM EDT
Avino Silver & Gold Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.77 | 5.99 | 5.64 | 5.91 | 5.91 | 6.87% | 3,584,931 |
| Aug 3, 2026 | 5.28 | 5.55 | 5.18 | 5.53 | 5.53 | 3.75% | 2,254,253 |
| Jul 31, 2026 | 5.39 | 5.45 | 5.21 | 5.33 | 5.33 | -3.62% | 2,667,805 |
| Jul 30, 2026 | 5.40 | 5.54 | 5.27 | 5.53 | 5.53 | 4.93% | 2,841,024 |
| Jul 29, 2026 | 5.48 | 5.52 | 5.15 | 5.27 | 5.27 | -4.18% | 3,790,963 |
| Jul 28, 2026 | 5.51 | 5.56 | 5.35 | 5.50 | 5.50 | -3.34% | 2,228,453 |
| Jul 27, 2026 | 5.76 | 5.79 | 5.47 | 5.69 | 5.69 | 1.07% | 2,281,130 |
| Jul 24, 2026 | 5.74 | 5.82 | 5.53 | 5.63 | 5.63 | -1.05% | 2,061,129 |
| Jul 23, 2026 | 5.93 | 6.01 | 5.61 | 5.69 | 5.69 | -9.11% | 3,950,742 |
| Jul 22, 2026 | 6.17 | 6.52 | 6.14 | 6.26 | 6.26 | 3.47% | 5,699,396 |
| Jul 21, 2026 | 5.66 | 6.08 | 5.66 | 6.05 | 6.05 | 8.62% | 4,164,636 |
| Jul 20, 2026 | 5.48 | 5.60 | 5.44 | 5.57 | 5.57 | 1.27% | 2,446,872 |
| Jul 17, 2026 | 5.40 | 5.57 | 5.25 | 5.50 | 5.50 | -0.18% | 3,037,651 |
| Jul 16, 2026 | 5.74 | 5.85 | 5.45 | 5.51 | 5.51 | -7.08% | 3,256,234 |
| 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 |