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

Avino Silver & Gold (TSX: ASM )

1.060 +0.030 (+2.91%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 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 (%)
Sep 29, 2023 0.7300 0.7300 0.7000 0.7000 22,056 -0.02(-2.78%)
Sep 28, 2023 0.7500 0.7500 0.7000 0.7200 32,250 +0.03(+4.35%)
Sep 27, 2023 0.7200 0.7400 0.6900 0.6900 81,606 -0.02(-2.82%)
Sep 26, 2023 0.7700 0.7700 0.7100 0.7100 132,711 -0.06(-7.79%)
Sep 25, 2023 0.7900 0.7700 0.7600 0.7700 71,820 -0.03(-3.75%)
Sep 22, 2023 0.7900 0.8100 0.7900 0.8000 15,422 +0.00(+0.00%)
Sep 21, 2023 0.8200 0.8200 0.7900 0.8000 70,272 -0.03(-3.61%)
Sep 20, 2023 0.8200 0.8300 0.8200 0.8300 14,069 +0.02(+2.47%)
Sep 19, 2023 0.8500 0.8500 0.8100 0.8100 27,480 -0.03(-3.57%)
Sep 18, 2023 0.8800 0.8900 0.8200 0.8400 60,811 -0.06(-6.67%)
Sep 15, 2023 0.8900 0.9200 0.8500 0.9000 695,360 +0.03(+3.45%)
Sep 14, 2023 0.8100 0.8700 0.8100 0.8700 203,669 +0.05(+6.10%)
Sep 13, 2023 0.8000 0.8300 0.8000 0.8200 101,293 -0.01(-1.20%)
Sep 12, 2023 0.7800 0.8400 0.7800 0.8300 84,191 -0.02(-2.35%)
Sep 11, 2023 0.8300 0.8500 0.7800 0.8500 78,782 +0.07(+8.97%)
Sep 08, 2023 0.8100 0.8100 0.7800 0.7800 59,549 -0.04(-4.88%)
Sep 07, 2023 0.8200 0.8200 0.8200 0.8200 4,224 +0.00(+0.00%)
Sep 06, 2023 0.8200 0.8400 0.8200 0.8200 35,904 +0.02(+2.50%)
Sep 05, 2023 0.8700 0.8700 0.8000 0.8000 155,548 -0.06(-6.98%)
Sep 01, 2023 0.8600 0 +0.00(+0.00%)
Aug 31, 2023 0.8700 0.8800 0.8500 0.8600 103,112 -0.01(-1.15%)
Aug 30, 2023 0.8700 0.8900 0.8700 0.8700 37,679 -0.01(-1.14%)
Aug 29, 2023 0.8900 0.9000 0.8800 0.8800 115,076 -0.02(-2.22%)
Aug 28, 2023 0.9000 0.9100 0.9000 0.9000 11,680 +0.00(+0.00%)
Aug 25, 2023 0.9200 0.9200 0.8700 0.9000 52,910 -0.02(-2.17%)
Aug 24, 2023 0.9400 0.9400 0.9200 0.9200 7,999 -0.05(-5.15%)
Aug 23, 2023 0.9300 0.9800 0.9300 0.9700 126,492 +0.06(+6.59%)
Aug 22, 2023 0.8500 0.9100 0.8500 0.9100 44,963 +0.04(+4.60%)
Aug 21, 2023 0.8800 0.9000 0.8700 0.8700 30,645 -0.01(-1.14%)
Aug 18, 2023 0.8600 0.8900 0.8600 0.8800 14,111 +0.02(+2.33%)
Aug 17, 2023 0.8800 0.8800 0.8600 0.8600 19,900 -0.01(-1.15%)
Aug 16, 2023 0.9100 0.9100 0.8700 0.8700 24,821 -0.03(-3.33%)
Aug 15, 2023 0.9000 0.9000 0.9000 0.9000 4,500 +0.00(+0.00%)
Aug 14, 2023 0.8800 0.9100 0.8800 0.9000 8,386 +0.01(+1.12%)
Aug 11, 2023 0.8800 0.8900 0.8700 0.8900 6,990 +0.02(+2.30%)
Aug 10, 2023 0.9000 0.9100 0.8600 0.8700 94,179 -0.04(-4.40%)
Aug 09, 2023 0.9200 0.9200 0.9000 0.9100 2,888 +0.01(+1.11%)
Aug 08, 2023 0.9600 0.9600 0.9000 0.9000 111,762 -0.03(-3.23%)
Aug 04, 2023 0.9300 0 +0.02(+2.20%)
Aug 03, 2023 0.9100 0.9200 0.9100 0.9100 10,400 -0.01(-1.09%)
Aug 02, 2023 0.9400 0.9400 0.9100 0.9200 10,600 -0.01(-1.08%)
Aug 01, 2023 0.9600 0.9600 0.9300 0.9300 14,600 -0.05(-5.10%)
Jul 31, 2023 0.9400 0.9800 0.9400 0.9800 16,220 +0.05(+5.38%)
Jul 28, 2023 0.9400 0.9400 0.9300 0.9300 1,600 -0.01(-1.06%)
Jul 27, 2023 0.9700 0.9700 0.9200 0.9400 20,586 +0.00(+0.00%)
Jul 26, 2023 0.9500 0.9600 0.9400 0.9400 23,679 +0.02(+2.17%)
Jul 25, 2023 0.9200 0.9200 0.9200 0.9200 16,040 -0.01(-1.08%)
Jul 24, 2023 0.9300 0.9300 0.9200 0.9300 14,418 +0.03(+3.33%)
Jul 21, 2023 0.9700 0.9700 0.8800 0.9000 64,968 -0.03(-3.23%)
Jul 20, 2023 0.9800 0.9800 0.9300 0.9300 24,925 -0.04(-4.12%)
Jul 19, 2023 0.9800 0.9900 0.9700 0.9700 32,615 -0.02(-2.02%)
Jul 18, 2023 0.9900 0.9900 0.9900 0.9900 12,132 +0.03(+3.13%)
Jul 17, 2023 0.9600 0.9800 0.9600 0.9600 27,403 -0.03(-3.03%)
Jul 14, 2023 1.000 1.000 0.9800 0.9900 23,300 +0.04(+4.21%)
Jul 13, 2023 1.000 1.000 0.9500 0.9500 29,120 -0.01(-1.04%)
Jul 12, 2023 0.9400 0.9900 0.9400 0.9600 48,051 +0.04(+4.35%)
Jul 11, 2023 0.9200 0.9200 0.9200 0.9200 4,863 -0.02(-2.13%)
Jul 10, 2023 0.9300 0.9400 0.9300 0.9400 5,000 +0.02(+2.17%)
Jul 07, 2023 0.9000 0.9300 0.9000 0.9200 22,450 +0.02(+2.22%)
Jul 06, 2023 0.9600 0.9600 0.8900 0.9000 20,845 -0.03(-3.23%)
Jul 05, 2023 0.9300 0.9300 0.9000 0.9300 24,401 +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.