Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
6.49
-0.63 (-8.85%)
At close: Sep 11, 2026, 4:00 PM EDT
6.43
-0.07 (-1.00%)
Pre-market: Sep 14, 2026, 4:13 AM EDT
Avino Silver & Gold Mines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.00 | 7.16 | 6.82 | 6.91 | 6.91 | -3.22% | 4,720,133 |
| Aug 12, 2026 | 7.44 | 7.50 | 6.97 | 7.14 | 7.14 | -3.25% | 8,087,891 |
| Aug 11, 2026 | 7.30 | 7.40 | 7.23 | 7.38 | 7.38 | 0.96% | 3,726,005 |
| Aug 10, 2026 | 6.88 | 7.36 | 6.88 | 7.31 | 7.31 | 6.25% | 5,580,293 |
| Aug 7, 2026 | 6.80 | 6.99 | 6.66 | 6.88 | 6.88 | 7.84% | 5,462,036 |
| Aug 6, 2026 | 6.39 | 6.54 | 6.31 | 6.38 | 6.38 | -1.54% | 2,978,636 |
| Aug 5, 2026 | 6.27 | 6.59 | 6.22 | 6.48 | 6.48 | 9.64% | 5,634,905 |
| 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 |