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

Avino Silver & Gold (TSX: ASM )

1.010 +0.040 (+4.12%)
Streaming Delayed Price Updated: 10:45 AM EDT, May 6, 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 (%)
Nov 30, 2021 1.110 1.140 1.070 1.070 62,217 -0.06(-5.31%)
Nov 29, 2021 1.170 1.170 1.100 1.130 26,162 -0.02(-1.74%)
Nov 26, 2021 1.170 1.180 1.100 1.150 53,579 -0.04(-3.36%)
Nov 25, 2021 1.210 1.230 1.190 1.190 15,934 +0.01(+0.85%)
Nov 24, 2021 1.200 1.200 1.170 1.180 28,931 -0.01(-0.84%)
Nov 23, 2021 1.250 1.270 1.150 1.190 174,050 -0.06(-4.80%)
Nov 22, 2021 1.270 1.270 1.220 1.250 63,489 -0.04(-3.10%)
Nov 19, 2021 1.310 1.310 1.270 1.290 82,077 -0.01(-0.77%)
Nov 18, 2021 1.360 1.360 1.300 1.300 51,874 -0.05(-3.70%)
Nov 17, 2021 1.350 1.370 1.320 1.350 120,525 +0.03(+2.27%)
Nov 16, 2021 1.310 1.340 1.310 1.320 26,935 +0.03(+2.33%)
Nov 15, 2021 1.350 1.350 1.280 1.290 45,740 -0.04(-3.01%)
Nov 12, 2021 1.290 1.340 1.290 1.330 70,992 +0.02(+1.53%)
Nov 11, 2021 1.210 1.320 1.210 1.310 117,195 +0.11(+9.17%)
Nov 10, 2021 1.300 1.200 177,312 -0.10(-7.69%)
Nov 09, 2021 1.230 1.300 1.200 1.300 75,809 +0.07(+5.69%)
Nov 08, 2021 1.210 1.240 1.200 1.230 50,959 +0.05(+4.24%)
Nov 05, 2021 1.190 1.210 1.170 1.180 37,396 +0.01(+0.85%)
Nov 04, 2021 1.160 1.200 1.160 1.170 39,556 +0.02(+1.74%)
Nov 03, 2021 1.130 1.170 1.130 1.150 16,381 -0.01(-0.86%)
Nov 02, 2021 1.180 1.180 1.140 1.160 15,440 -0.03(-2.52%)
Nov 01, 2021 1.180 1.220 1.170 1.190 68,477 +0.01(+0.85%)
Oct 29, 2021 1.190 1.190 1.130 1.180 59,934 +0.00(+0.00%)
Oct 28, 2021 1.150 1.180 1.140 1.180 27,186 +0.05(+4.42%)
Oct 27, 2021 1.150 1.150 1.120 1.130 18,366 -0.02(-1.74%)
Oct 26, 2021 1.160 1.150 24,095 +0.00(+0.00%)
Oct 25, 2021 1.140 1.170 1.130 1.150 40,403 +0.01(+0.88%)
Oct 22, 2021 1.170 1.170 1.130 1.140 14,846 +0.00(+0.00%)
Oct 21, 2021 1.160 1.170 1.130 1.140 24,667 -0.04(-3.39%)
Oct 20, 2021 1.150 1.190 1.120 1.180 76,971 +0.01(+0.85%)
Oct 19, 2021 1.130 1.170 1.110 1.170 36,777 +0.04(+3.54%)
Oct 18, 2021 1.150 1.150 1.110 1.130 29,842 -0.03(-2.59%)
Oct 15, 2021 1.120 1.170 1.090 1.160 146,315 +0.05(+4.50%)
Oct 14, 2021 1.140 1.150 1.100 1.110 28,680 -0.01(-0.89%)
Oct 13, 2021 1.010 1.130 1.010 1.120 127,861 +0.10(+9.80%)
Oct 12, 2021 1.020 1.040 1.000 1.020 25,320 -0.01(-0.97%)
Oct 08, 2021 1.030 1.030 1.030 0 +0.01(+0.98%)
Oct 07, 2021 1.020 1.020 1.000 1.020 21,512 +0.01(+0.99%)
Oct 06, 2021 1.020 1.030 0.9800 1.010 77,166 -0.04(-3.81%)
Oct 05, 2021 1.010 1.050 0.9800 1.050 31,513 +0.02(+1.94%)
Oct 04, 2021 1.050 1.050 1.020 1.030 41,277 -0.02(-1.90%)
Oct 01, 2021 1.050 1.050 1.030 1.050 9,623 -0.01(-0.94%)
Sep 30, 2021 1.010 1.060 0.9900 1.060 31,523 +0.07(+7.07%)
Sep 29, 2021 1.010 1.030 0.9800 0.9900 78,698 -0.02(-1.98%)
Sep 28, 2021 1.050 1.050 1.010 1.010 24,977 -0.04(-3.81%)
Sep 27, 2021 1.060 1.070 1.040 1.050 24,146 -0.01(-0.94%)
Sep 24, 2021 1.070 1.070 1.050 1.060 22,208 +0.00(+0.00%)
Sep 23, 2021 1.040 1.070 1.040 1.060 17,332 -0.01(-0.93%)
Sep 22, 2021 1.040 1.090 1.040 1.070 51,779 +0.03(+2.88%)
Sep 21, 2021 1.040 1.050 1.020 1.040 35,533 +0.03(+2.97%)
Sep 20, 2021 1.010 1.060 1.010 1.010 154,158 -0.09(-8.18%)
Sep 17, 2021 1.110 1.110 1.060 1.100 93,596 +0.00(+0.00%)
Sep 16, 2021 1.140 1.140 1.080 1.100 29,786 -0.05(-4.35%)
Sep 15, 2021 1.190 1.190 1.130 1.150 26,934 -0.03(-2.54%)
Sep 14, 2021 1.170 1.200 1.140 1.180 48,641 +0.01(+0.85%)
Sep 13, 2021 1.170 1.200 1.120 1.170 72,603 -0.03(-2.50%)
Sep 10, 2021 1.250 1.260 1.170 1.200 26,444 -0.04(-3.23%)
Sep 09, 2021 1.260 1.280 1.220 1.240 27,268 -0.02(-1.59%)
Sep 08, 2021 1.300 1.300 1.260 1.260 12,220 -0.03(-2.33%)
Sep 07, 2021 1.320 1.350 1.290 1.290 26,150 -0.03(-2.27%)
Sep 03, 2021 1.320 1.320 1.320 0 +0.06(+4.76%)
Sep 02, 2021 1.270 1.300 1.260 1.260 30,696 -0.02(-1.56%)
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.