Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
4.360
-0.040 (-0.91%)
Nov 13, 2026, 9:30 AM EST - Market open
Avino Silver & Gold Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.35 | 4.55 | 4.29 | 4.40 | 4.40 | -4.14% | 3,330,721 |
| Nov 11, 2026 | 4.65 | 4.72 | 4.57 | 4.59 | 4.59 | -1.08% | 2,739,933 |
| Nov 10, 2026 | 4.73 | 4.78 | 4.53 | 4.64 | 4.64 | -5.50% | 3,190,656 |
| Nov 9, 2026 | 4.87 | 4.98 | 4.80 | 4.91 | 4.91 | 5.59% | 3,634,163 |
| Nov 6, 2026 | 4.49 | 4.69 | 4.45 | 4.65 | 4.65 | 1.53% | 3,231,060 |
| Nov 5, 2026 | 4.85 | 4.97 | 4.39 | 4.58 | 4.58 | -3.38% | 4,795,128 |
| Nov 4, 2026 | 4.60 | 4.76 | 4.51 | 4.74 | 4.74 | 11.01% | 5,132,803 |
| Nov 3, 2026 | 4.37 | 4.38 | 4.22 | 4.27 | 4.27 | -2.51% | 2,540,233 |
| Nov 2, 2026 | 4.45 | 4.56 | 4.32 | 4.38 | 4.38 | 0.92% | 3,432,517 |
| Oct 30, 2026 | 4.37 | 4.42 | 4.20 | 4.34 | 4.34 | -5.86% | 3,754,085 |
| Oct 29, 2026 | 4.60 | 4.70 | 4.53 | 4.61 | 4.61 | -3.76% | 2,765,257 |
| Oct 28, 2026 | 4.78 | 4.82 | 4.67 | 4.79 | 4.79 | -0.62% | 2,788,565 |
| Oct 27, 2026 | 4.62 | 4.83 | 4.61 | 4.82 | 4.82 | 4.78% | 2,449,333 |
| Oct 26, 2026 | 4.66 | 4.68 | 4.51 | 4.60 | 4.60 | -0.86% | 3,330,715 |
| Oct 23, 2026 | 4.71 | 4.74 | 4.53 | 4.64 | 4.64 | -2.73% | 3,698,444 |
| Oct 22, 2026 | 4.95 | 4.97 | 4.74 | 4.77 | 4.77 | -8.45% | 3,629,161 |
| Oct 21, 2026 | 5.24 | 5.24 | 5.12 | 5.21 | 5.21 | 0.39% | 2,045,939 |
| Oct 20, 2026 | 5.12 | 5.40 | 5.04 | 5.19 | 5.19 | -0.38% | 2,326,602 |
| Oct 19, 2026 | 5.31 | 5.37 | 5.20 | 5.21 | 5.21 | -2.25% | 2,143,140 |
| Oct 16, 2026 | 5.26 | 5.54 | 5.25 | 5.33 | 5.33 | 2.70% | 5,201,291 |
| Oct 15, 2026 | 5.00 | 5.23 | 4.88 | 5.19 | 5.19 | 6.35% | 3,391,856 |
| Oct 14, 2026 | 4.99 | 5.03 | 4.80 | 4.88 | 4.88 | -6.15% | 4,968,989 |
| Oct 13, 2026 | 5.44 | 5.44 | 5.14 | 5.20 | 5.20 | -3.70% | 2,622,798 |
| Oct 12, 2026 | 5.47 | 5.47 | 5.37 | 5.40 | 5.40 | -2.70% | 1,257,577 |
| Oct 9, 2026 | 5.60 | 5.69 | 5.53 | 5.55 | 5.55 | 1.65% | 3,104,008 |
| Oct 8, 2026 | 5.33 | 5.48 | 5.30 | 5.46 | 5.46 | 2.63% | 2,572,126 |
| Oct 7, 2026 | 5.27 | 5.40 | 5.21 | 5.32 | 5.32 | -4.49% | 2,754,697 |
| Oct 6, 2026 | 5.60 | 5.66 | 5.45 | 5.57 | 5.57 | -0.18% | 2,539,325 |
| Oct 5, 2026 | 5.65 | 5.67 | 5.43 | 5.58 | 5.58 | 0.54% | 2,052,942 |
| Oct 2, 2026 | 5.62 | 5.67 | 5.44 | 5.55 | 5.55 | 0.73% | 2,367,757 |
| Oct 1, 2026 | 5.56 | 5.59 | 5.48 | 5.51 | 5.51 | -0.72% | 2,453,174 |
| Sep 30, 2026 | 5.68 | 5.71 | 5.53 | 5.55 | 5.55 | -1.42% | 2,018,353 |
| Sep 29, 2026 | 5.58 | 5.66 | 5.48 | 5.63 | 5.63 | 0.36% | 2,800,181 |
| Sep 28, 2026 | 5.68 | 5.75 | 5.56 | 5.61 | 5.61 | -5.56% | 3,146,363 |
| Sep 25, 2026 | 5.98 | 5.98 | 5.77 | 5.94 | 5.94 | 0.51% | 2,686,115 |
| Sep 24, 2026 | 5.93 | 5.97 | 5.81 | 5.91 | 5.91 | -2.15% | 2,563,276 |
| Sep 23, 2026 | 6.24 | 6.26 | 5.95 | 6.04 | 6.04 | -6.93% | 3,375,058 |
| Sep 22, 2026 | 6.17 | 6.52 | 6.15 | 6.49 | 6.49 | 5.02% | 3,309,258 |
| Sep 21, 2026 | 6.43 | 6.44 | 6.14 | 6.18 | 6.18 | -3.13% | 3,239,364 |
| Sep 18, 2026 | 6.40 | 6.46 | 6.25 | 6.38 | 6.38 | 1.43% | 2,726,348 |
| Sep 17, 2026 | 6.29 | 6.35 | 6.15 | 6.29 | 6.29 | 5.36% | 3,012,246 |
| Sep 16, 2026 | 6.30 | 6.31 | 5.83 | 5.97 | 5.97 | -2.77% | 3,979,131 |
| Sep 15, 2026 | 6.28 | 6.31 | 6.03 | 6.14 | 6.14 | -1.44% | 3,451,713 |
| Sep 14, 2026 | 6.19 | 6.36 | 6.08 | 6.23 | 6.23 | -4.01% | 3,432,201 |
| Sep 11, 2026 | 7.22 | 7.30 | 6.43 | 6.49 | 6.49 | -8.85% | 6,049,521 |
| Sep 10, 2026 | 7.08 | 7.30 | 7.01 | 7.12 | 7.12 | -3.26% | 3,374,668 |
| Sep 9, 2026 | 7.48 | 7.55 | 7.26 | 7.36 | 7.36 | 0.82% | 5,216,475 |
| Sep 8, 2026 | 7.32 | 7.48 | 7.28 | 7.30 | 7.30 | -0.41% | 4,087,822 |
| Sep 4, 2026 | 7.36 | 7.60 | 7.32 | 7.33 | 7.33 | -4.68% | 5,050,268 |
| Sep 3, 2026 | 7.80 | 7.84 | 7.47 | 7.69 | 7.69 | 2.53% | 5,356,901 |