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

Avino Silver & Gold (TSX: ASM )

1.020 UNCHANGED
Streaming Delayed Price Updated: 3:40 PM 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 (%)
Jan 31, 2022 0.9400 0.9500 0.9200 0.9500 29,516 +0.02(+2.15%)
Jan 28, 2022 0.9500 0.9500 0.9000 0.9300 77,411 -0.04(-4.12%)
Jan 27, 2022 0.9900 0.9900 0.9400 0.9700 94,515 -0.02(-2.02%)
Jan 26, 2022 1.030 1.030 0.9900 0.9900 36,152 -0.04(-3.88%)
Jan 25, 2022 1.020 1.030 0.9800 1.030 56,719 +0.01(+0.98%)
Jan 24, 2022 1.020 1.020 0.9600 1.020 76,441 +0.00(+0.00%)
Jan 21, 2022 1.090 1.110 1.020 1.020 29,195 -0.06(-5.56%)
Jan 20, 2022 1.140 1.150 1.080 1.080 61,717 -0.04(-3.57%)
Jan 19, 2022 1.030 1.140 1.030 1.120 95,381 +0.09(+8.74%)
Jan 18, 2022 1.010 1.030 0.9800 1.030 107,062 +0.05(+5.10%)
Jan 17, 2022 0.9900 1.000 0.9700 0.9800 6,433 +0.00(+0.00%)
Jan 14, 2022 0.9800 0.9800 0.9700 0.9800 18,050 -0.01(-1.01%)
Jan 13, 2022 0.9900 0.9900 0.9600 0.9900 24,904 -0.02(-1.98%)
Jan 12, 2022 0.9800 1.010 0.9800 1.010 47,648 +0.03(+3.06%)
Jan 11, 2022 0.9900 1.000 0.9800 0.9800 26,206 -0.01(-1.01%)
Jan 10, 2022 1.000 1.000 0.9700 0.9900 67,599 -0.03(-2.94%)
Jan 07, 2022 0.9700 1.020 0.9700 1.020 28,562 +0.04(+4.08%)
Jan 06, 2022 1.010 1.020 0.9800 0.9800 132,805 -0.05(-4.85%)
Jan 05, 2022 1.070 1.070 1.020 1.030 65,909 -0.06(-5.50%)
Jan 04, 2022 1.090 1.090 1.050 1.090 39,910 -0.02(-1.80%)
Dec 31, 2021 1.110 1.110 1.110 0 +0.07(+6.73%)
Dec 30, 2021 1.030 1.060 1.030 1.040 13,252 +0.00(+0.00%)
Dec 29, 2021 1.060 1.070 1.030 1.040 87,086 -0.08(-7.14%)
Dec 24, 2021 1.120 1.120 1.120 0 -0.01(-0.88%)
Dec 23, 2021 1.070 1.130 1.060 1.130 45,276 +0.06(+5.61%)
Dec 22, 2021 1.080 1.080 0.9900 1.070 193,455 +0.03(+2.88%)
Dec 21, 2021 1.060 1.060 1.040 1.040 7,193 -0.01(-0.95%)
Dec 20, 2021 1.030 1.050 1.030 1.050 19,747 -0.01(-0.94%)
Dec 17, 2021 1.050 1.060 1.030 1.060 32,388 +0.00(+0.00%)
Dec 16, 2021 1.040 1.060 1.020 1.060 36,545 +0.06(+6.00%)
Dec 15, 2021 1.000 1.010 0.9700 1.000 95,631 -0.02(-1.96%)
Dec 14, 2021 0.9900 1.040 0.9800 1.020 93,742 -0.01(-0.97%)
Dec 13, 2021 1.030 1.030 1.020 1.030 5,687 +0.01(+0.98%)
Dec 10, 2021 1.040 1.060 1.020 1.020 24,742 -0.03(-2.86%)
Dec 09, 2021 1.090 1.090 1.040 1.050 22,407 -0.04(-3.67%)
Dec 08, 2021 1.070 1.090 1.070 1.090 8,320 +0.01(+0.93%)
Dec 07, 2021 1.090 1.090 1.050 1.080 65,469 -0.01(-0.92%)
Dec 06, 2021 1.030 1.090 1.030 1.090 8,995 +0.03(+2.83%)
Dec 03, 2021 1.030 1.070 1.000 1.060 86,173 +0.00(+0.00%)
Dec 02, 2021 1.040 1.060 1.030 1.060 68,779 +0.00(+0.00%)
Dec 01, 2021 1.100 1.110 1.050 1.060 49,100 -0.01(-0.93%)
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%)
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.