Avino Silver & Gold Mines Ltd. (ASM)
NYSEAMERICAN: ASM · Real-Time Price · USD
6.59
-0.21 (-3.09%)
Jun 5, 2026, 9:10 AM EDT - Market open
Avino Silver & Gold Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 6.41 | 6.67 | 6.35 | 6.58 | 6.58 | 2.17% | 2,815,881 |
| Apr 30, 2026 | 6.50 | 6.67 | 6.37 | 6.44 | 6.44 | 3.37% | 3,012,641 |
| Apr 29, 2026 | 6.25 | 6.31 | 6.11 | 6.23 | 6.23 | -2.96% | 4,453,730 |
| Apr 28, 2026 | 6.50 | 6.60 | 6.27 | 6.42 | 6.42 | -5.31% | 4,081,061 |
| Apr 27, 2026 | 6.81 | 6.89 | 6.66 | 6.78 | 6.78 | -1.88% | 4,275,773 |
| Apr 24, 2026 | 7.00 | 7.05 | 6.72 | 6.91 | 6.91 | -1.14% | 4,704,881 |
| Apr 23, 2026 | 7.15 | 7.35 | 6.72 | 6.99 | 6.99 | -4.38% | 4,792,876 |
| Apr 22, 2026 | 7.22 | 7.35 | 7.06 | 7.31 | 7.31 | 4.58% | 3,082,665 |
| Apr 21, 2026 | 7.56 | 7.59 | 6.99 | 6.99 | 6.99 | -8.03% | 8,028,914 |
| Apr 20, 2026 | 7.61 | 7.70 | 7.36 | 7.60 | 7.60 | -1.94% | 6,931,647 |
| Apr 17, 2026 | 7.44 | 8.06 | 7.43 | 7.75 | 7.75 | 7.64% | 6,429,062 |
| Apr 16, 2026 | 7.22 | 7.32 | 7.09 | 7.20 | 7.20 | 0.56% | 3,513,264 |
| Apr 15, 2026 | 7.22 | 7.52 | 7.03 | 7.16 | 7.16 | -0.97% | 3,241,298 |
| Apr 14, 2026 | 7.08 | 7.40 | 7.05 | 7.23 | 7.23 | 4.63% | 4,304,335 |
| Apr 13, 2026 | 6.83 | 7.01 | 6.74 | 6.91 | 6.91 | -1.85% | 4,302,061 |
| Apr 10, 2026 | 7.07 | 7.18 | 6.91 | 7.04 | 7.04 | 0.43% | 3,508,137 |
| Apr 9, 2026 | 7.00 | 7.20 | 6.76 | 7.01 | 7.01 | 0.14% | 3,983,224 |
| Apr 8, 2026 | 7.30 | 7.31 | 6.87 | 7.00 | 7.00 | 4.01% | 5,031,518 |
| Apr 7, 2026 | 6.72 | 6.77 | 6.42 | 6.73 | 6.73 | -0.59% | 3,725,678 |
| Apr 6, 2026 | 6.55 | 6.87 | 6.49 | 6.77 | 6.77 | 3.68% | 4,184,490 |
| Apr 2, 2026 | 6.09 | 6.60 | 6.07 | 6.53 | 6.53 | -0.91% | 4,259,514 |
| Apr 1, 2026 | 6.60 | 6.80 | 6.39 | 6.59 | 6.59 | 4.27% | 4,229,833 |
| Mar 31, 2026 | 6.10 | 6.37 | 6.06 | 6.32 | 6.32 | 8.78% | 4,146,414 |
| Mar 30, 2026 | 6.10 | 6.16 | 5.71 | 5.81 | 5.81 | -2.19% | 4,401,924 |
| Mar 27, 2026 | 5.72 | 6.13 | 5.67 | 5.94 | 5.94 | 4.39% | 4,533,397 |
| Mar 26, 2026 | 5.77 | 6.02 | 5.67 | 5.69 | 5.69 | -6.26% | 5,511,037 |
| Mar 25, 2026 | 6.40 | 6.43 | 6.01 | 6.07 | 6.07 | 1.68% | 5,765,721 |