Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
4.640
-0.130 (-2.73%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Avino Silver & Gold Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,531,499 |
| Oct 21, 2026 | 5.24 | 5.24 | 5.12 | 5.21 | 5.21 | 0.39% | 2,022,185 |
| Oct 20, 2026 | 5.12 | 5.40 | 5.04 | 5.19 | 5.19 | -0.38% | 2,292,010 |
| Oct 19, 2026 | 5.31 | 5.37 | 5.20 | 5.21 | 5.21 | -2.25% | 2,076,530 |
| Oct 16, 2026 | 5.26 | 5.54 | 5.25 | 5.33 | 5.33 | 2.70% | 5,107,752 |
| Oct 15, 2026 | 5.00 | 5.23 | 4.88 | 5.19 | 5.19 | 6.35% | 3,310,488 |
| Oct 14, 2026 | 4.99 | 5.03 | 4.80 | 4.88 | 4.88 | -6.15% | 4,921,559 |
| Oct 13, 2026 | 5.44 | 5.44 | 5.14 | 5.20 | 5.20 | -3.70% | 2,585,454 |
| Oct 12, 2026 | 5.47 | 5.47 | 5.37 | 5.40 | 5.40 | -2.70% | 1,256,756 |
| Oct 9, 2026 | 5.60 | 5.69 | 5.53 | 5.55 | 5.55 | 1.65% | 3,048,873 |
| Oct 8, 2026 | 5.33 | 5.48 | 5.30 | 5.46 | 5.46 | 2.63% | 2,488,854 |
| Oct 7, 2026 | 5.27 | 5.40 | 5.21 | 5.32 | 5.32 | -4.49% | 2,616,800 |
| Oct 6, 2026 | 5.60 | 5.66 | 5.45 | 5.57 | 5.57 | -0.18% | 2,466,101 |
| Oct 5, 2026 | 5.65 | 5.67 | 5.43 | 5.58 | 5.58 | 0.54% | 1,997,484 |
| Oct 2, 2026 | 5.62 | 5.67 | 5.44 | 5.55 | 5.55 | 0.73% | 2,245,073 |
| Oct 1, 2026 | 5.56 | 5.59 | 5.48 | 5.51 | 5.51 | -0.72% | 2,437,640 |
| Sep 30, 2026 | 5.68 | 5.71 | 5.53 | 5.55 | 5.55 | -1.42% | 1,987,268 |
| Sep 29, 2026 | 5.58 | 5.66 | 5.48 | 5.63 | 5.63 | 0.36% | 2,757,359 |
| Sep 28, 2026 | 5.68 | 5.75 | 5.56 | 5.61 | 5.61 | -5.56% | 3,079,583 |
| Sep 25, 2026 | 5.98 | 5.98 | 5.77 | 5.94 | 5.94 | 0.51% | 2,657,112 |
| Sep 24, 2026 | 5.93 | 5.97 | 5.81 | 5.91 | 5.91 | -2.15% | 2,546,414 |
| Sep 23, 2026 | 6.24 | 6.26 | 5.95 | 6.04 | 6.04 | -6.93% | 3,348,773 |
| Sep 22, 2026 | 6.17 | 6.52 | 6.15 | 6.49 | 6.49 | 5.02% | 3,261,443 |
| Sep 21, 2026 | 6.43 | 6.44 | 6.14 | 6.18 | 6.18 | -3.13% | 3,076,904 |
| Sep 18, 2026 | 6.40 | 6.46 | 6.25 | 6.38 | 6.38 | 1.43% | 2,693,945 |
| Sep 17, 2026 | 6.29 | 6.35 | 6.15 | 6.29 | 6.29 | 5.36% | 2,952,023 |
| Sep 16, 2026 | 6.30 | 6.31 | 5.83 | 5.97 | 5.97 | -2.77% | 3,841,455 |
| Sep 15, 2026 | 6.28 | 6.31 | 6.03 | 6.14 | 6.14 | -1.44% | 3,431,220 |
| Sep 14, 2026 | 6.19 | 6.36 | 6.08 | 6.23 | 6.23 | -4.01% | 3,392,731 |
| Sep 11, 2026 | 7.22 | 7.30 | 6.43 | 6.49 | 6.49 | -8.85% | 6,030,253 |
| Sep 10, 2026 | 7.08 | 7.30 | 7.01 | 7.12 | 7.12 | -3.26% | 3,309,045 |
| Sep 9, 2026 | 7.48 | 7.55 | 7.26 | 7.36 | 7.36 | 0.82% | 5,169,903 |
| Sep 8, 2026 | 7.32 | 7.48 | 7.28 | 7.30 | 7.30 | -0.41% | 4,050,870 |
| Sep 4, 2026 | 7.36 | 7.60 | 7.32 | 7.33 | 7.33 | -4.68% | 4,955,229 |
| Sep 3, 2026 | 7.80 | 7.84 | 7.47 | 7.69 | 7.69 | 2.53% | 5,163,464 |
| Sep 2, 2026 | 7.19 | 7.60 | 7.18 | 7.50 | 7.50 | 6.99% | 4,315,053 |
| Sep 1, 2026 | 6.99 | 7.36 | 6.92 | 7.01 | 7.01 | -3.97% | 3,315,088 |
| Aug 31, 2026 | 7.37 | 7.42 | 7.16 | 7.30 | 7.30 | -2.28% | 2,763,174 |
| Aug 28, 2026 | 7.84 | 7.90 | 7.29 | 7.47 | 7.47 | -3.36% | 5,586,730 |
| Aug 27, 2026 | 7.57 | 7.77 | 7.55 | 7.73 | 7.73 | 1.84% | 3,870,667 |
| Aug 26, 2026 | 7.31 | 7.67 | 7.28 | 7.59 | 7.59 | 1.34% | 3,548,762 |
| Aug 25, 2026 | 7.20 | 7.53 | 7.18 | 7.49 | 7.49 | 1.77% | 2,266,930 |
| Aug 24, 2026 | 7.58 | 7.61 | 7.27 | 7.36 | 7.36 | -0.54% | 2,803,013 |
| Aug 21, 2026 | 7.85 | 7.88 | 7.38 | 7.40 | 7.40 | -2.63% | 5,391,933 |
| Aug 20, 2026 | 7.47 | 7.88 | 7.44 | 7.60 | 7.60 | 0.40% | 6,587,108 |
| Aug 19, 2026 | 7.18 | 7.62 | 7.17 | 7.57 | 7.57 | 10.83% | 4,816,812 |
| Aug 18, 2026 | 7.05 | 7.20 | 6.75 | 6.83 | 6.83 | -5.14% | 4,616,185 |
| Aug 17, 2026 | 7.11 | 7.25 | 6.95 | 7.20 | 7.20 | 2.56% | 3,895,982 |
| Aug 14, 2026 | 7.08 | 7.27 | 6.99 | 7.02 | 7.02 | 1.59% | 3,878,121 |