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

Avino Silver & Gold (TSX: ASM )

1.370 +0.150 (+12.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2018 0.7100 0.7600 0.7000 0.7300 38,564 -0.01(-1.35%)
Oct 30, 2018 0.7800 0.7900 0.7100 0.7400 79,245 -0.04(-5.13%)
Oct 29, 2018 0.8100 0.8100 0.7700 0.7800 21,429 +0.00(+0.00%)
Oct 26, 2018 0.8400 0.8400 0.7800 0.7800 33,810 -0.04(-4.88%)
Oct 25, 2018 0.7800 0.8300 0.7800 0.8200 15,350 +0.02(+2.50%)
Oct 24, 2018 0.8500 0.8500 0.7900 0.8000 54,540 -0.06(-6.98%)
Oct 23, 2018 0.8300 0.8600 0.8300 0.8600 14,060 +0.00(+0.00%)
Oct 22, 2018 0.8700 0.8700 0.8300 0.8600 19,344 -0.01(-1.15%)
Oct 19, 2018 0.8700 0.8700 0.8500 0.8700 22,211 +0.01(+1.16%)
Oct 18, 2018 0.8500 0.8700 0.8300 0.8600 38,239 +0.01(+1.18%)
Oct 17, 2018 0.9000 0.9000 0.8500 0.8500 36,200 -0.03(-3.41%)
Oct 16, 2018 0.9500 0.9500 0.8700 0.8800 45,523 +0.00(+0.00%)
Oct 15, 2018 0.8600 0.9400 0.8600 0.8800 82,651 +0.01(+1.15%)
Oct 12, 2018 0.8800 0.9000 0.8500 0.8700 36,833 +0.00(+0.00%)
Oct 11, 2018 0.8600 0.8800 0.8500 0.8700 26,264 +0.03(+3.57%)
Oct 10, 2018 0.8300 0.8400 0.8100 0.8400 25,800 +0.03(+3.70%)
Oct 09, 2018 0.8700 0.8700 0.8000 0.8100 35,538 -0.04(-4.71%)
Oct 05, 2018 0.8500 0.8500 0.8500 0 +0.01(+1.19%)
Oct 04, 2018 0.9100 0.9100 0.8200 0.8400 63,275 -0.03(-3.45%)
Oct 03, 2018 0.8700 0.9000 0.8700 0.8700 41,152 +0.01(+1.16%)
Oct 02, 2018 0.8200 0.8900 0.8100 0.8600 65,220 +0.06(+7.50%)
Oct 01, 2018 0.7900 0.8100 0.7900 0.8000 23,018 +0.00(+0.00%)
Sep 28, 2018 0.8200 0.8300 0.7900 0.8000 77,770 -0.04(-4.76%)
Sep 27, 2018 0.8200 0.8400 0.7800 0.8400 53,459 +0.02(+2.44%)
Sep 26, 2018 0.8400 0.8400 0.7900 0.8200 34,960 +0.00(+0.00%)
Sep 25, 2018 0.8300 0.8500 0.8000 0.8200 49,964 -0.01(-1.20%)
Sep 24, 2018 0.8000 0.8300 0.7800 0.8300 167,125 +0.03(+3.75%)
Sep 21, 2018 0.8000 0.8000 0.7400 0.8000 450,737 -0.22(-21.57%)
Sep 20, 2018 1.130 1.130 1.010 1.020 177,420 -0.09(-8.11%)
Sep 19, 2018 1.160 1.180 1.110 1.110 53,300 -0.06(-5.13%)
Sep 18, 2018 1.200 1.210 1.170 1.170 6,400 -0.03(-2.50%)
Sep 17, 2018 1.230 1.230 1.180 1.200 8,497 +0.02(+1.69%)
Sep 14, 2018 1.160 1.210 1.160 1.180 10,210 +0.03(+2.61%)
Sep 13, 2018 1.180 1.180 1.150 1.150 10,499 -0.03(-2.54%)
Sep 12, 2018 1.220 1.220 1.150 1.180 11,195 +0.00(+0.00%)
Sep 11, 2018 1.200 1.200 1.150 1.180 9,700 +0.03(+2.61%)
Sep 10, 2018 1.110 1.150 1.110 1.150 24,550 +0.01(+0.88%)
Sep 07, 2018 1.160 1.170 1.140 1.140 38,592 -0.02(-1.72%)
Sep 06, 2018 1.200 1.210 1.160 1.160 45,303 -0.04(-3.33%)
Sep 05, 2018 1.230 1.230 1.190 1.200 20,708 -0.02(-1.64%)
Sep 04, 2018 1.260 1.300 1.210 1.220 13,422 -0.05(-3.94%)
Aug 31, 2018 1.270 1.270 1.270 0 -0.02(-1.55%)
Aug 30, 2018 1.280 1.300 1.250 1.290 23,180 +0.03(+2.38%)
Aug 29, 2018 1.300 1.300 1.250 1.260 19,544 -0.05(-3.82%)
Aug 28, 2018 1.320 1.380 1.290 1.310 22,125 +0.02(+1.55%)
Aug 27, 2018 1.330 1.330 1.280 1.290 14,266 +0.01(+0.78%)
Aug 24, 2018 1.220 1.300 1.220 1.280 20,810 +0.08(+6.67%)
Aug 23, 2018 1.250 1.280 1.200 1.200 16,755 -0.05(-4.00%)
Aug 22, 2018 1.420 1.420 1.250 1.250 127,681 -0.02(-1.57%)
Aug 21, 2018 1.280 1.300 1.240 1.270 18,850 +0.01(+0.79%)
Aug 20, 2018 1.210 1.260 1.210 1.260 17,450 +0.05(+4.13%)
Aug 17, 2018 1.180 1.210 1.160 1.210 3,950 +0.06(+5.22%)
Aug 16, 2018 1.250 1.250 1.150 1.150 16,500 -0.01(-0.86%)
Aug 15, 2018 1.190 1.270 1.150 1.160 46,949 -0.06(-4.92%)
Aug 14, 2018 1.380 1.380 1.220 1.220 20,120 -0.07(-5.43%)
Aug 13, 2018 1.270 1.330 1.250 1.290 39,639 -0.04(-3.01%)
Aug 10, 2018 1.370 1.400 1.280 1.330 25,143 -0.09(-6.34%)
Aug 09, 2018 1.380 1.430 1.380 1.420 14,472 -0.02(-1.39%)
Aug 08, 2018 1.480 1.480 1.440 1.440 4,425 +0.02(+1.41%)
Aug 07, 2018 1.410 1.460 1.410 1.420 17,530 -0.02(-1.39%)
Aug 03, 2018 1.440 1.440 1.440 0 +0.02(+1.41%)
Aug 02, 2018 1.430 1.450 1.420 1.420 7,588 -0.07(-4.70%)
Aug 01, 2018 1.430 1.490 1.430 1.490 4,500 -0.01(-0.67%)
Jul 31, 2018 1.470 1.520 1.470 1.500 14,603 +0.03(+2.04%)
Jul 30, 2018 1.450 1.470 1.430 1.470 2,900 -0.03(-2.00%)
Jul 27, 2018 1.500 1.500 1.500 1.500 3,000 +0.00(+0.00%)
Jul 26, 2018 1.490 1.500 1.490 1.500 1,200 +0.00(+0.00%)
Jul 25, 2018 1.530 1.460 1.500 23,460 -0.03(-1.96%)
Jul 24, 2018 1.550 1.550 1.490 1.530 14,250 -0.01(-0.65%)
Jul 23, 2018 1.590 1.590 1.490 1.540 21,966 +0.01(+0.65%)
Jul 20, 2018 1.600 1.600 1.530 1.530 77,584 +0.03(+2.00%)
Jul 19, 2018 1.300 1.560 1.300 1.500 29,001 -0.01(-0.66%)
Jul 18, 2018 1.550 1.560 1.510 1.510 5,070 +0.00(+0.00%)
Jul 17, 2018 1.530 1.570 1.510 1.510 15,300 -0.05(-3.21%)
Jul 16, 2018 1.550 1.580 1.550 1.560 15,380 +0.00(+0.00%)
Jul 13, 2018 1.600 1.620 1.560 1.560 12,877 -0.06(-3.70%)
Jul 12, 2018 1.620 1.620 1.600 1.620 1,903 +0.01(+0.62%)
Jul 11, 2018 1.630 1.630 1.580 1.610 24,405 -0.03(-1.83%)
Jul 10, 2018 1.670 1.680 1.630 1.640 7,400 -0.02(-1.20%)
Jul 09, 2018 1.700 1.700 1.660 1.660 1,450 -0.01(-0.60%)
Jul 06, 2018 1.670 1.700 1.650 1.670 16,400 -0.04(-2.34%)
Jul 05, 2018 1.720 1.720 1.650 1.710 29,383 -0.01(-0.58%)
Jul 04, 2018 1.740 1.740 1.710 1.720 12,200 +0.02(+1.18%)
Jul 03, 2018 1.640 1.700 1.640 1.700 25,922 +0.06(+3.66%)
Jun 29, 2018 1.640 1.640 1.640 0 +0.04(+2.50%)
Jun 28, 2018 1.600 1.620 1.600 1.600 1,800 -0.02(-1.23%)
Jun 27, 2018 1.590 1.640 1.590 1.620 3,600 +0.01(+0.62%)
Jun 26, 2018 1.620 1.640 1.600 1.610 27,189 -0.03(-1.83%)
Jun 25, 2018 1.670 1.670 1.640 1.640 10,815 -0.05(-2.96%)
Jun 22, 2018 1.700 1.700 1.680 1.690 14,480 +0.00(+0.00%)
Jun 21, 2018 1.620 1.700 1.620 1.690 7,321 +0.01(+0.60%)
Jun 20, 2018 1.720 1.720 1.620 1.680 17,208 -0.04(-2.33%)
Jun 19, 2018 1.670 1.720 1.660 1.720 16,239 +0.03(+1.78%)
Jun 18, 2018 1.700 1.700 1.670 1.690 18,243 +0.01(+0.60%)
Jun 15, 2018 1.740 1.660 1.680 10,570 -0.06(-3.45%)
Jun 14, 2018 1.720 1.750 1.720 1.740 19,600 +0.02(+1.16%)
Jun 13, 2018 1.710 1.720 1.690 1.720 22,360 +0.03(+1.78%)
Jun 12, 2018 1.720 1.720 1.680 1.690 28,350 -0.03(-1.74%)
Jun 11, 2018 1.650 1.720 1.650 1.720 21,420 +0.05(+2.99%)
Jun 08, 2018 1.660 1.670 1.660 1.670 2,250 +0.01(+0.60%)
Jun 07, 2018 1.670 1.670 1.660 1.660 2,600 +0.00(+0.00%)
Jun 06, 2018 1.700 1.700 1.660 1.660 15,198 -0.02(-1.19%)
Jun 05, 2018 1.650 1.680 1.650 1.680 9,945 +0.02(+1.20%)
Jun 04, 2018 1.680 1.700 1.650 1.660 14,510 -0.05(-2.92%)
Jun 01, 2018 1.670 1.710 1.670 1.710 2,454 +0.01(+0.59%)
May 31, 2018 1.690 1.750 1.690 1.700 12,570 +0.00(+0.00%)
May 30, 2018 1.670 1.720 1.670 1.700 5,850 +0.00(+0.00%)
May 29, 2018 1.720 1.730 1.650 1.700 8,017 +0.02(+1.19%)
May 28, 2018 1.740 1.740 1.680 1.680 8,500 -0.06(-3.45%)
May 25, 2018 1.750 1.750 1.740 1.740 1,345 -0.01(-0.57%)
May 24, 2018 1.750 1.770 1.740 1.750 7,600 +0.04(+2.34%)
May 23, 2018 1.740 1.740 1.700 1.710 23,000 -0.01(-0.58%)
May 22, 2018 1.790 1.790 1.720 1.720 30,661 -0.06(-3.37%)
May 18, 2018 1.780 1.780 1.780 0 +0.03(+1.71%)
May 17, 2018 1.820 1.820 1.750 1.750 19,548 -0.04(-2.23%)
May 16, 2018 1.770 1.790 1.750 1.790 21,400 -0.03(-1.65%)
May 15, 2018 1.790 1.840 1.740 1.820 66,084 +0.02(+1.11%)
May 14, 2018 1.830 1.830 1.780 1.800 5,130 -0.01(-0.55%)
May 11, 2018 1.790 1.820 1.750 1.810 30,629 -0.02(-1.09%)
May 10, 2018 1.830 1.850 1.820 1.830 7,900 +0.03(+1.67%)
May 09, 2018 1.820 1.850 1.770 1.800 35,641 -0.04(-2.17%)
May 07, 2018 1.840 1.840 1.840 0 +0.04(+2.22%)
May 04, 2018 1.820 1.820 1.800 1.800 6,625 -0.04(-2.17%)
May 03, 2018 1.860 1.900 1.820 1.840 13,884 -0.02(-1.08%)
May 02, 2018 1.770 1.860 1.770 1.860 3,190 +0.02(+1.09%)
May 01, 2018 1.780 1.860 1.780 1.840 5,320 +0.04(+2.22%)
Apr 30, 2018 1.750 1.800 1.750 1.800 8,700 -0.01(-0.55%)
Apr 27, 2018 1.780 1.820 1.780 1.810 13,300 -0.02(-1.09%)
Apr 26, 2018 1.850 1.850 1.830 1.830 7,047 -0.03(-1.61%)
Apr 25, 2018 1.880 1.880 1.830 1.860 12,700 -0.04(-2.11%)
Apr 24, 2018 1.870 1.900 1.870 1.900 9,050 +0.03(+1.60%)
Apr 23, 2018 1.920 1.920 1.830 1.870 13,100 -0.06(-3.11%)
Apr 20, 2018 1.930 1.940 1.910 1.930 11,199 -0.02(-1.03%)
Apr 19, 2018 1.940 1.950 1.920 1.950 24,125 +0.00(+0.00%)
Apr 18, 2018 1.730 1.950 1.730 1.950 66,982 +0.22(+12.72%)
Apr 17, 2018 1.760 1.770 1.700 1.730 85,056 -0.05(-2.81%)
Apr 16, 2018 1.850 1.850 1.780 1.780 4,050 -0.05(-2.73%)
Apr 13, 2018 1.830 1.860 1.830 1.830 2,450 +0.02(+1.10%)
Apr 12, 2018 1.810 1.810 1.800 1.810 600 +0.00(+0.00%)
Apr 11, 2018 1.800 1.830 1.800 1.810 7,900 +0.00(+0.00%)
Apr 10, 2018 1.760 1.810 1.750 1.810 12,800 +0.00(+0.00%)
Apr 09, 2018 1.790 1.820 1.780 1.810 5,560 +0.00(+0.00%)
Apr 06, 2018 1.830 1.840 1.800 1.810 10,849 -0.02(-1.09%)
Apr 05, 2018 1.760 1.830 1.750 1.830 5,800 +0.04(+2.23%)
Apr 04, 2018 1.840 1.840 1.790 1.790 27,512 -0.02(-1.10%)
Apr 03, 2018 1.830 1.850 1.750 1.810 38,259 +0.00(+0.00%)
Apr 02, 2018 1.770 1.850 1.770 1.810 27,850 +0.03(+1.69%)
Mar 29, 2018 1.780 1.780 1.780 0 +0.04(+2.30%)
Mar 28, 2018 1.710 1.740 1.710 1.740 12,874 +0.01(+0.58%)
Mar 27, 2018 1.650 1.760 1.650 1.730 21,030 -0.04(-2.26%)
Mar 26, 2018 1.810 1.810 1.730 1.770 17,915 -0.01(-0.56%)
Mar 23, 2018 1.800 1.800 1.710 1.780 29,793 +0.03(+1.71%)
Mar 22, 2018 1.720 1.760 1.710 1.750 12,700 +0.04(+2.34%)
Mar 21, 2018 1.720 1.730 1.690 1.710 16,000 +0.01(+0.59%)
Mar 20, 2018 1.630 1.700 1.630 1.700 21,614 -0.04(-2.30%)
Mar 19, 2018 1.650 1.750 1.630 1.740 35,710 +0.08(+4.82%)
Mar 16, 2018 1.680 1.680 1.640 1.660 9,729 +0.02(+1.22%)
Mar 15, 2018 1.670 1.670 1.630 1.640 28,100 -0.08(-4.65%)
Mar 14, 2018 1.720 1.720 1.660 1.720 12,899 +0.00(+0.00%)
Mar 13, 2018 1.700 1.720 1.670 1.720 5,390 +0.01(+0.58%)
Mar 12, 2018 1.690 1.710 1.680 1.710 9,360 +0.06(+3.64%)
Mar 09, 2018 1.670 1.680 1.640 1.650 9,548 +0.01(+0.61%)
Mar 08, 2018 1.640 1.640 1.630 1.640 3,484 -0.01(-0.61%)
Mar 07, 2018 1.690 1.690 1.640 1.650 7,824 -0.06(-3.51%)
Mar 06, 2018 1.660 1.730 1.660 1.710 11,236 +0.06(+3.64%)
Mar 05, 2018 1.700 1.710 1.650 1.650 16,930 -0.03(-1.79%)
Mar 02, 2018 1.550 1.680 1.550 1.680 14,990 +0.08(+5.00%)
Mar 01, 2018 1.590 1.650 1.590 1.600 19,088 +0.00(+0.00%)
Feb 28, 2018 1.680 1.680 1.600 1.600 44,200 +0.01(+0.63%)
Feb 27, 2018 1.670 1.670 1.590 1.590 26,200 -0.07(-4.22%)
Feb 26, 2018 1.620 1.660 1.620 1.660 30,507 +0.01(+0.61%)
Feb 23, 2018 1.680 1.680 1.630 1.650 5,757 -0.02(-1.20%)
Feb 22, 2018 1.660 1.670 1.660 1.670 3,550 -0.04(-2.34%)
Feb 21, 2018 1.750 1.670 1.710 5,850 +0.04(+2.40%)
Feb 20, 2018 1.610 1.670 1.610 1.670 14,600 +0.00(+0.00%)
Feb 16, 2018 1.670 1.670 1.670 0 -0.06(-3.47%)
Feb 15, 2018 1.770 1.770 1.730 1.730 5,800 -0.04(-2.26%)
Feb 14, 2018 1.770 1.770 1.770 29,125 +0.00(+0.00%)
Feb 13, 2018 1.750 1.810 1.740 1.770 15,620 +0.03(+1.72%)
Feb 12, 2018 1.590 1.750 1.590 1.740 14,416 +0.16(+10.13%)
Feb 09, 2018 1.620 1.720 1.540 1.580 41,195 -0.10(-5.95%)
Feb 08, 2018 1.620 1.730 1.620 1.680 11,800 +0.04(+2.44%)
Feb 07, 2018 1.710 1.710 1.700 1.640 18,530 +0.00(+0.00%)
Feb 06, 2018 1.610 1.640 1.600 1.640 18,555 +0.01(+0.61%)
Feb 05, 2018 1.680 1.690 1.600 1.630 14,440 -0.07(-4.12%)
Feb 02, 2018 1.710 1.730 1.630 1.700 33,910 -0.02(-1.16%)
Feb 01, 2018 1.780 1.780 1.710 1.720 4,175 -0.03(-1.71%)
Jan 31, 2018 1.740 1.770 1.720 1.750 25,750 +0.00(+0.00%)
Jan 30, 2018 1.810 1.750 1.710 1.750 20,056 +0.00(+0.00%)
Jan 29, 2018 1.850 1.850 1.740 1.750 61,633 -0.12(-6.42%)
Jan 26, 2018 1.940 1.950 1.840 1.870 42,950 -0.03(-1.58%)
Jan 25, 2018 1.870 1.990 1.860 1.900 53,353 +0.03(+1.60%)
Jan 24, 2018 1.840 1.890 1.790 1.870 34,341 +0.07(+3.89%)
Jan 23, 2018 1.760 1.810 1.740 1.800 37,945 +0.03(+1.69%)
Jan 22, 2018 1.830 1.830 1.700 1.770 51,721 -0.02(-1.12%)
Jan 19, 2018 1.800 1.840 1.750 1.790 25,399 +0.02(+1.13%)
Jan 18, 2018 1.860 1.860 1.760 1.770 25,900 -0.10(-5.35%)
Jan 17, 2018 1.880 1.910 1.860 1.870 19,029 -0.03(-1.58%)
Jan 16, 2018 1.920 1.920 1.850 1.900 22,229 +0.05(+2.70%)
Jan 15, 2018 1.930 1.930 1.700 1.850 17,651 -0.06(-3.14%)
Jan 12, 2018 1.880 1.920 1.870 1.910 16,105 +0.05(+2.69%)
Jan 11, 2018 1.870 1.880 1.860 1.860 21,459 +0.03(+1.64%)
Jan 10, 2018 1.860 1.820 1.820 1.830 14,050 +0.01(+0.55%)
Jan 09, 2018 1.940 1.940 1.790 1.820 29,796 -0.15(-7.61%)
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.