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 (%)
Jun 30, 2022 0.6900 0 -0.04(-5.48%)
Jun 29, 2022 0.7600 0.7600 0.7200 0.7300 24,205 -0.02(-2.67%)
Jun 28, 2022 0.7700 0.7800 0.7500 0.7500 16,203 -0.01(-1.32%)
Jun 27, 2022 0.7800 0.7800 0.7600 0.7600 7,885 +0.01(+1.33%)
Jun 24, 2022 0.7500 0.7500 0.7500 0.7500 2,330 +0.02(+2.74%)
Jun 23, 2022 0.7900 0.8000 0.7300 0.7300 88,421 -0.05(-6.41%)
Jun 22, 2022 0.8200 0.8300 0.7800 0.7800 42,013 -0.06(-7.14%)
Jun 21, 2022 0.8400 0.8600 0.8300 0.8400 20,200 +0.04(+5.00%)
Jun 20, 2022 0.8500 0.8500 0.8000 0.8000 5,512 -0.04(-4.76%)
Jun 17, 2022 0.8100 0.8400 0.8100 0.8400 46,677 +0.02(+2.44%)
Jun 16, 2022 0.8600 0.8600 0.8200 0.8200 29,473 -0.04(-4.65%)
Jun 15, 2022 0.8500 0.8900 0.8500 0.8600 19,521 +0.01(+1.18%)
Jun 14, 2022 0.8400 0.8500 0.8300 0.8500 29,945 +0.02(+2.41%)
Jun 13, 2022 0.8600 0.8600 0.8300 0.8300 19,829 -0.07(-7.78%)
Jun 10, 2022 0.8400 0.9100 0.8400 0.9000 20,905 +0.05(+5.88%)
Jun 09, 2022 0.8700 0.8700 0.8500 0.8500 10,246 -0.03(-3.41%)
Jun 08, 2022 0.8800 0.8900 0.8800 0.8800 4,810 +0.00(+0.00%)
Jun 07, 2022 0.8700 0.8800 0.8700 0.8800 6,400 -0.02(-2.22%)
Jun 06, 2022 0.9000 0.9100 0.8800 0.9000 14,961 +0.03(+3.45%)
Jun 03, 2022 0.8900 0.8900 0.8600 0.8700 22,757 -0.04(-4.40%)
Jun 02, 2022 0.8900 0.9200 0.8900 0.9100 8,791 +0.04(+4.60%)
Jun 01, 2022 0.8600 0.8800 0.8600 0.8700 12,150 -0.01(-1.14%)
May 31, 2022 0.9000 0.9000 0.8800 0.8800 5,232 -0.04(-4.35%)
May 30, 2022 0.9300 0.9300 0.9200 0.9200 1,763 +0.02(+2.22%)
May 27, 2022 0.9000 0.9200 0.8800 0.9000 13,675 +0.01(+1.12%)
May 26, 2022 0.8600 0.8900 0.8600 0.8900 18,150 +0.04(+4.71%)
May 25, 2022 0.8700 0.8700 0.8500 0.8500 11,000 +0.00(+0.00%)
May 24, 2022 0.8700 0.8800 0.8500 0.8500 48,508 +0.00(+0.00%)
May 20, 2022 0.8500 0 -0.04(-4.49%)
May 19, 2022 0.8700 0.9000 0.8700 0.8900 17,610 +0.05(+5.95%)
May 18, 2022 0.8700 0.8900 0.8400 0.8400 75,159 -0.03(-3.45%)
May 17, 2022 0.8600 0.8700 0.8500 0.8700 20,682 +0.04(+4.82%)
May 16, 2022 0.8000 0.8300 0.8000 0.8300 23,243 +0.00(+0.00%)
May 13, 2022 0.8000 0.8300 0.8000 0.8300 70,194 +0.06(+7.79%)
May 12, 2022 0.8100 0.8100 0.7600 0.7700 65,187 -0.03(-3.75%)
May 11, 2022 0.8200 0.8400 0.8000 0.8000 20,920 -0.02(-2.44%)
May 10, 2022 0.8400 0.8400 0.7800 0.8200 29,869 +0.00(+0.00%)
May 09, 2022 0.8600 0.8700 0.8200 0.8200 43,499 -0.08(-8.89%)
May 06, 2022 0.9200 0.9200 0.8900 0.9000 18,540 +0.00(+0.00%)
May 05, 2022 0.9500 0.9500 0.8800 0.9000 26,960 -0.02(-2.17%)
May 04, 2022 0.9200 0.9200 0.8800 0.9200 57,646 +0.00(+0.00%)
May 03, 2022 0.8900 0.9300 0.8700 0.9200 40,228 +0.02(+2.22%)
May 02, 2022 0.9000 0.9000 0.8900 0.9000 25,622 +0.00(+0.00%)
Apr 29, 2022 0.9300 0.9400 0.9000 0.9000 43,976 -0.02(-2.17%)
Apr 28, 2022 0.9300 0.9400 0.9100 0.9200 47,343 +0.01(+1.10%)
Apr 27, 2022 0.9400 0.9400 0.9100 0.9100 32,231 +0.00(+0.00%)
Apr 26, 2022 0.9900 0.9900 0.9100 0.9100 45,297 -0.06(-6.19%)
Apr 25, 2022 0.9600 0.9700 0.9300 0.9700 123,030 -0.04(-3.96%)
Apr 22, 2022 1.020 1.030 0.9800 1.010 93,341 -0.05(-4.72%)
Apr 21, 2022 1.100 1.100 1.020 1.060 80,681 -0.07(-6.19%)
Apr 20, 2022 1.140 1.140 1.100 1.130 50,362 -0.04(-3.42%)
Apr 19, 2022 1.210 1.210 1.140 1.170 87,035 -0.05(-4.10%)
Apr 18, 2022 1.210 1.230 1.200 1.220 28,000 +0.00(+0.00%)
Apr 14, 2022 1.220 0 -0.01(-0.81%)
Apr 13, 2022 1.220 1.240 1.200 1.230 54,840 +0.00(+0.00%)
Apr 12, 2022 1.170 1.230 1.170 1.230 90,608 +0.06(+5.13%)
Apr 11, 2022 1.180 1.220 1.170 1.170 42,706 +0.00(+0.00%)
Apr 08, 2022 1.160 1.180 1.160 1.170 36,015 +0.04(+3.54%)
Apr 07, 2022 1.100 1.170 1.100 1.130 42,767 +0.00(+0.00%)
Apr 06, 2022 1.130 1.130 1.110 1.130 19,175 -0.01(-0.88%)
Apr 05, 2022 1.160 1.190 1.120 1.140 33,504 +0.00(+0.00%)
Apr 04, 2022 1.170 1.200 1.140 1.140 30,126 -0.03(-2.56%)
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.