Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avino Silver & Gold (TSX: ASM )

0.9700 +0.0100 (+1.04%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.6400 0.6600 0.6300 0.6300 83,188 -0.02(-3.08%)
Jan 30, 2024 0.6600 0.6600 0.6400 0.6500 17,500 +0.00(+0.00%)
Jan 29, 2024 0.6400 0.6600 0.6400 0.6500 28,109 +0.01(+1.56%)
Jan 26, 2024 0.6500 0.6500 0.6400 0.6400 8,000 +0.00(+0.00%)
Jan 25, 2024 0.6100 0.6400 0.6100 0.6400 132,670 -0.02(-3.03%)
Jan 24, 2024 0.6300 0.6600 0.6200 0.6600 52,682 +0.01(+1.54%)
Jan 23, 2024 0.6400 0.6500 0.6200 0.6500 17,457 +0.04(+6.56%)
Jan 22, 2024 0.6000 0.6100 0.6000 0.6100 33,236 +0.00(+0.00%)
Jan 19, 2024 0.6300 0.6300 0.6000 0.6100 14,870 -0.01(-1.61%)
Jan 18, 2024 0.6300 0.6300 0.6000 0.6200 46,071 +0.00(+0.00%)
Jan 17, 2024 0.6300 0.6300 0.6100 0.6200 60,897 -0.01(-1.59%)
Jan 16, 2024 0.6700 0.6700 0.6200 0.6300 87,327 -0.05(-7.35%)
Jan 15, 2024 0.6600 0.7000 0.6500 0.6800 64,314 +0.05(+7.94%)
Jan 12, 2024 0.6400 0.6400 0.6300 0.6300 41,937 +0.01(+1.61%)
Jan 11, 2024 0.6200 0.6300 0.6200 0.6200 12,107 +0.00(+0.00%)
Jan 10, 2024 0.6300 0.6300 0.6200 0.6200 13,509 -0.01(-1.59%)
Jan 09, 2024 0.6500 0.6500 0.6300 0.6300 22,589 +0.00(+0.00%)
Jan 08, 2024 0.6600 0.6600 0.6300 0.6300 39,866 -0.03(-4.55%)
Jan 05, 2024 0.6500 0.6700 0.6400 0.6600 31,180 +0.00(+0.00%)
Jan 04, 2024 0.6800 0.6800 0.6600 0.6600 55,990 +0.00(+0.00%)
Jan 03, 2024 0.6700 0.6800 0.6600 0.6600 28,840 -0.02(-2.94%)
Jan 02, 2024 0.7100 0.7100 0.6700 0.6800 151,388 -0.01(-1.45%)
Dec 29, 2023 0.6900 0 -0.01(-1.43%)
Dec 28, 2023 0.7100 0.7100 0.6900 0.7000 36,884 +0.00(+0.00%)
Dec 27, 2023 0.7200 0.7200 0.6900 0.7000 53,254 +0.03(+4.48%)
Dec 22, 2023 0.6700 0 +0.01(+1.52%)
Dec 21, 2023 0.6700 0.6700 0.6600 0.6600 34,672 -0.01(-1.49%)
Dec 20, 2023 0.6700 0.6700 0.6500 0.6700 31,105 +0.01(+1.52%)
Dec 19, 2023 0.6800 0.6900 0.6600 0.6600 69,863 +0.00(+0.00%)
Dec 18, 2023 0.6900 0.6900 0.6600 0.6600 52,317 -0.08(-10.81%)
Dec 15, 2023 0.6800 0.7400 0.6600 0.7400 141,203 +0.07(+10.45%)
Dec 14, 2023 0.7300 0.7300 0.6700 0.6700 94,704 -0.07(-9.46%)
Dec 13, 2023 0.6500 0.7400 0.6500 0.7400 71,317 +0.10(+15.62%)
Dec 12, 2023 0.6700 0.6900 0.6400 0.6400 41,919 -0.04(-5.88%)
Dec 11, 2023 0.7000 0.7000 0.6500 0.6800 38,224 +0.01(+1.49%)
Dec 08, 2023 0.7000 0.7000 0.6700 0.6700 96,562 -0.02(-2.90%)
Dec 07, 2023 0.7100 0.7100 0.6900 0.6900 77,019 -0.01(-1.43%)
Dec 06, 2023 0.7200 0.7200 0.7000 0.7000 32,388 +0.01(+1.45%)
Dec 05, 2023 0.7300 0.7300 0.6800 0.6900 63,080 -0.03(-4.17%)
Dec 04, 2023 0.7400 0.7600 0.7200 0.7200 40,181 -0.04(-5.26%)
Dec 01, 2023 0.7500 0.7700 0.7400 0.7600 73,725 +0.02(+2.70%)
Nov 30, 2023 0.7600 0.7600 0.7400 0.7400 130,771 +0.01(+1.37%)
Nov 29, 2023 0.7000 0.7500 0.6700 0.7300 77,651 +0.05(+7.35%)
Nov 28, 2023 0.6900 0.6900 0.6600 0.6800 185,883 +0.00(+0.00%)
Nov 27, 2023 0.6800 0.6800 0.6500 0.6800 148,445 +0.01(+1.49%)
Nov 24, 2023 0.6400 0.6700 0.6400 0.6700 17,163 +0.01(+1.52%)
Nov 23, 2023 0.6400 0.6600 0.6400 0.6600 5,248 +0.02(+3.13%)
Nov 22, 2023 0.6600 0.6700 0.6400 0.6400 15,792 -0.01(-1.54%)
Nov 21, 2023 0.6700 0.6700 0.6500 0.6500 44,641 -0.01(-1.52%)
Nov 20, 2023 0.6600 0.6700 0.6500 0.6600 29,206 +0.01(+1.54%)
Nov 17, 2023 0.6500 0.6600 0.6400 0.6500 27,634 +0.00(+0.00%)
Nov 16, 2023 0.6600 0.6600 0.6500 0.6500 5,560 +0.01(+1.56%)
Nov 15, 2023 0.6300 0.6400 0.6300 0.6400 3,000 +0.01(+1.59%)
Nov 14, 2023 0.5900 0.6500 0.5900 0.6300 29,600 +0.03(+5.00%)
Nov 13, 2023 0.6100 0.6100 0.5700 0.6000 124,150 +0.01(+1.69%)
Nov 10, 2023 0.6100 0.6100 0.5800 0.5900 104,314 -0.03(-4.84%)
Nov 09, 2023 0.6200 0.6300 0.6200 0.6200 42,400 +0.02(+3.33%)
Nov 08, 2023 0.6400 0.6400 0.6000 0.6000 14,404 +0.00(+0.00%)
Nov 07, 2023 0.6200 0.6200 0.6000 0.6000 45,728 -0.03(-4.76%)
Nov 06, 2023 0.6500 0.6500 0.6300 0.6300 12,838 -0.03(-4.55%)
Nov 03, 2023 0.6400 0.6600 0.6400 0.6600 11,115 +0.04(+6.45%)
Nov 02, 2023 0.5900 0.6200 0.5900 0.6200 22,854 +0.03(+5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.