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

Avino Silver & Gold (TSX: ASM )

0.9800 -0.0200 (-2.00%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 1, 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 (%)
Feb 28, 2023 0.9300 0.9300 0.9300 0.9300 6,000 +0.03(+3.33%)
Feb 27, 2023 0.9100 0.9400 0.9000 0.9000 34,987 -0.02(-2.17%)
Feb 24, 2023 0.9300 0.9300 0.9200 0.9200 7,361 +0.00(+0.00%)
Feb 23, 2023 0.9400 0.9400 0.9100 0.9200 10,080 -0.01(-1.08%)
Feb 22, 2023 0.9600 0.9600 0.9200 0.9300 31,352 -0.01(-1.06%)
Feb 21, 2023 1.000 1.000 0.9400 0.9400 17,286 -0.04(-4.08%)
Feb 17, 2023 0.9800 0 +0.01(+1.03%)
Feb 16, 2023 0.9100 0.9800 0.9100 0.9700 23,278 +0.07(+7.78%)
Feb 15, 2023 0.9700 0.9700 0.8900 0.9000 107,523 -0.09(-9.09%)
Feb 14, 2023 0.9800 1.010 0.9700 0.9900 25,989 +0.00(+0.00%)
Feb 13, 2023 0.9800 1.020 0.9700 0.9900 36,627 +0.00(+0.00%)
Feb 10, 2023 1.010 1.010 0.9800 0.9900 22,601 -0.02(-1.98%)
Feb 09, 2023 1.020 1.030 1.010 1.010 30,102 +0.00(+0.00%)
Feb 08, 2023 1.020 1.040 1.010 1.010 10,955 +0.00(+0.00%)
Feb 07, 2023 1.000 1.030 1.000 1.010 51,417 -0.01(-0.98%)
Feb 06, 2023 1.020 1.030 1.010 1.020 23,996 +0.00(+0.00%)
Feb 03, 2023 1.040 1.040 1.010 1.020 26,480 -0.02(-1.92%)
Feb 02, 2023 1.060 1.070 1.030 1.040 67,504 +0.00(+0.00%)
Feb 01, 2023 1.020 1.050 1.010 1.040 71,939 +0.02(+1.96%)
Jan 31, 2023 1.050 1.050 1.020 1.020 28,631 -0.04(-3.77%)
Jan 30, 2023 1.040 1.070 1.040 1.060 115,821 +0.02(+1.92%)
Jan 27, 2023 1.010 1.040 1.010 1.040 33,964 +0.01(+0.97%)
Jan 26, 2023 1.070 1.080 1.030 1.030 61,078 -0.06(-5.50%)
Jan 25, 2023 1.110 1.110 1.060 1.090 26,160 -0.01(-0.91%)
Jan 24, 2023 1.100 1.130 1.100 1.100 34,249 +0.01(+0.92%)
Jan 23, 2023 1.110 1.110 1.080 1.090 12,980 -0.02(-1.80%)
Jan 20, 2023 1.100 1.150 1.100 1.110 45,284 +0.01(+0.91%)
Jan 19, 2023 1.060 1.110 1.050 1.100 42,700 +0.03(+2.80%)
Jan 18, 2023 1.100 1.100 1.060 1.070 37,490 -0.02(-1.83%)
Jan 17, 2023 1.080 1.090 1.070 1.090 66,800 +0.03(+2.83%)
Jan 16, 2023 1.060 1.080 1.060 1.060 23,640 +0.01(+0.95%)
Jan 13, 2023 1.030 1.070 1.030 1.050 73,343 +0.01(+0.96%)
Jan 12, 2023 1.050 1.050 1.040 1.040 13,102 +0.00(+0.00%)
Jan 11, 2023 1.060 1.060 1.040 1.040 18,651 -0.02(-1.89%)
Jan 10, 2023 1.050 1.060 1.050 1.060 40,420 +0.00(+0.00%)
Jan 09, 2023 1.060 1.060 1.000 1.060 97,025 +0.02(+1.92%)
Jan 06, 2023 1.050 1.070 1.030 1.040 44,224 -0.02(-1.89%)
Jan 05, 2023 1.000 1.060 0.9900 1.060 43,426 +0.05(+4.95%)
Jan 04, 2023 0.9700 1.020 0.9700 1.010 59,899 +0.04(+4.12%)
Jan 03, 2023 0.9500 0.9800 0.9500 0.9700 34,002 +0.05(+5.43%)
Dec 30, 2022 0.9200 0 -0.01(-1.08%)
Dec 29, 2022 0.9400 0.9400 0.9200 0.9300 9,755 +0.00(+0.00%)
Dec 28, 2022 0.9400 0.9400 0.9200 0.9300 28,663 -0.02(-2.11%)
Dec 23, 2022 0.9500 0 +0.02(+2.15%)
Dec 22, 2022 0.9600 0.9600 0.9100 0.9300 19,758 -0.03(-3.12%)
Dec 21, 2022 0.9500 0.9600 0.9500 0.9600 3,345 +0.03(+3.23%)
Dec 20, 2022 0.9200 0.9400 0.8900 0.9300 62,673 +0.05(+5.68%)
Dec 19, 2022 0.9000 0.9300 0.8700 0.8800 49,058 -0.07(-7.37%)
Dec 16, 2022 0.8400 0.9500 0.8200 0.9500 45,985 +0.08(+9.20%)
Dec 15, 2022 0.8900 0.9000 0.8700 0.8700 27,273 -0.04(-4.40%)
Dec 14, 2022 0.9200 0.9300 0.9100 0.9100 34,300 -0.02(-2.15%)
Dec 13, 2022 0.9700 0.9700 0.9300 0.9300 27,999 +0.01(+1.09%)
Dec 12, 2022 0.9100 0.9200 0.8900 0.9200 34,880 -0.01(-1.08%)
Dec 09, 2022 0.9200 0.9600 0.9200 0.9300 31,800 +0.02(+2.20%)
Dec 08, 2022 0.9400 0.9500 0.9100 0.9100 18,460 -0.02(-2.15%)
Dec 07, 2022 0.9000 0.9400 0.9000 0.9300 10,061 +0.03(+3.33%)
Dec 06, 2022 0.9000 0.9400 0.8900 0.9000 20,085 -0.02(-2.17%)
Dec 05, 2022 0.9700 0.9700 0.9100 0.9200 15,122 -0.03(-3.16%)
Dec 02, 2022 0.9400 0.9600 0.9200 0.9500 24,170 +0.00(+0.00%)
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.