Skip to main content

Avino Silver & Gold (NY: ASM )

0.6230 +0.0336 (+5.70%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.7400 0.7489 0.7100 0.7160 308,768 -0.01(-1.40%)
Apr 28, 2022 0.7304 0.7448 0.7056 0.7262 387,100 +0.00(+0.57%)
Apr 27, 2022 0.7260 0.7300 0.6982 0.7221 730,944 +0.00(+0.57%)
Apr 26, 2022 0.7663 0.7750 0.7100 0.7180 462,545 -0.03(-4.57%)
Apr 25, 2022 0.7580 0.7723 0.7200 0.7524 804,505 -0.04(-5.04%)
Apr 22, 2022 0.8200 0.8300 0.7600 0.7923 863,702 -0.04(-5.25%)
Apr 21, 2022 0.8802 0.8900 0.8100 0.8362 820,752 -0.05(-6.04%)
Apr 20, 2022 0.9200 0.9200 0.8760 0.8900 815,732 -0.03(-2.99%)
Apr 19, 2022 0.9500 0.9500 0.9031 0.9174 552,594 -0.03(-3.63%)
Apr 18, 2022 0.9693 0.9850 0.9500 0.9520 510,548 -0.01(-0.76%)
Apr 14, 2022 0.9600 0.9601 0.9300 0.9593 567,768 -0.00(-0.30%)
Apr 13, 2022 0.9800 0.9799 0.9499 0.9622 473,487 -0.00(-0.49%)
Apr 12, 2022 0.9400 0.9700 0.9350 0.9669 701,388 +0.03(+3.67%)
Apr 11, 2022 0.9400 0.9525 0.9214 0.9327 576,758 +0.01(+1.38%)
Apr 08, 2022 0.9101 0.9432 0.9101 0.9200 511,916 +0.01(+1.10%)
Apr 07, 2022 0.8964 0.9224 0.8900 0.9100 444,492 +0.02(+1.80%)
Apr 06, 2022 0.9098 0.9199 0.8900 0.8939 264,905 -0.02(-1.75%)
Apr 05, 2022 0.9300 0.9495 0.8932 0.9098 472,085 -0.02(-1.90%)
Apr 04, 2022 0.9411 0.9599 0.9114 0.9274 436,554 -0.01(-1.24%)
Apr 01, 2022 0.9420 0.9450 0.9210 0.9390 195,287 -0.00(-0.11%)
Mar 31, 2022 0.9300 0.9500 0.9220 0.9400 235,221 +0.01(+1.08%)
Mar 30, 2022 0.9100 0.9500 0.9100 0.9300 366,924 +0.02(+1.64%)
Mar 29, 2022 0.8700 0.9199 0.8700 0.9150 703,403 -0.01(-0.54%)
Mar 28, 2022 0.9400 0.9499 0.8900 0.9200 416,086 -0.03(-3.54%)
Mar 25, 2022 0.9599 0.9698 0.9301 0.9538 405,598 -0.02(-1.65%)
Mar 24, 2022 0.9866 0.9900 0.9531 0.9698 539,399 -0.00(-0.02%)
Mar 23, 2022 0.9700 0.9800 0.9451 0.9700 315,522 +0.02(+2.63%)
Mar 22, 2022 0.9590 0.9700 0.9300 0.9451 442,150 -0.03(-3.07%)
Mar 21, 2022 0.9690 1.000 0.9651 0.9750 562,035 +0.01(+0.62%)
Mar 18, 2022 0.9700 0.9885 0.9501 0.9690 408,020 +0.01(+0.52%)
Mar 17, 2022 0.9450 0.9800 0.9410 0.9640 706,608 +0.04(+4.78%)
Mar 16, 2022 0.9000 0.9280 0.8800 0.9200 663,461 +0.00(+0.00%)
Mar 15, 2022 0.9000 0.9264 0.8613 0.9200 446,617 +0.02(+2.23%)
Mar 14, 2022 0.9657 0.9707 0.8767 0.8999 827,346 -0.11(-10.90%)
Mar 11, 2022 1.050 1.050 1.000 1.010 492,898 -0.03(-2.88%)
Mar 10, 2022 1.000 1.040 0.9900 1.040 828,512 +0.06(+5.87%)
Mar 09, 2022 0.9500 1.010 0.9302 0.9823 749,687 -0.01(-1.42%)
Mar 08, 2022 0.9900 1.060 0.9711 0.9965 1,856,566 +0.05(+5.12%)
Mar 07, 2022 0.9100 0.9600 0.8983 0.9480 1,353,610 +0.06(+6.64%)
Mar 04, 2022 0.8500 0.8900 0.8454 0.8890 821,538 +0.04(+4.22%)
Mar 03, 2022 0.8624 0.8634 0.8219 0.8530 314,836 -0.00(-0.22%)
Mar 02, 2022 0.8550 0.8599 0.8304 0.8549 376,050 -0.02(-1.74%)
Mar 01, 2022 0.8200 0.8700 0.8012 0.8700 932,771 +0.07(+9.21%)
Feb 28, 2022 0.8302 0.8400 0.7500 0.7966 618,204 -0.01(-1.04%)
Feb 25, 2022 0.7900 0.8050 0.7725 0.8050 347,063 +0.01(+0.75%)
Feb 24, 2022 0.8400 0.8475 0.7801 0.7990 842,002 -0.00(-0.13%)
Feb 23, 2022 0.7900 0.8100 0.7800 0.8000 364,607 +0.01(+1.27%)
Feb 22, 2022 0.8100 0.8197 0.7709 0.7900 309,859 +0.00(+0.22%)
Feb 18, 2022 0.7883 0 -0.04(-4.84%)
Feb 17, 2022 0.8300 0.8300 0.7911 0.8284 545,450 +0.02(+2.27%)
Feb 16, 2022 0.7800 0.8100 0.7800 0.8100 309,123 +0.02(+2.57%)
Feb 15, 2022 0.7900 0.7971 0.7525 0.7897 287,524 -0.01(-0.93%)
Feb 14, 2022 0.7950 0.8099 0.7820 0.7971 573,719 +0.03(+3.92%)
Feb 11, 2022 0.7315 0.7749 0.7311 0.7670 585,664 +0.04(+5.36%)
Feb 10, 2022 0.7400 0.7700 0.7229 0.7280 324,801 -0.01(-1.48%)
Feb 09, 2022 0.7450 0.7600 0.7385 0.7389 366,754 -0.00(-0.61%)
Feb 08, 2022 0.7300 0.7500 0.7300 0.7434 163,105 +0.00(+0.20%)
Feb 07, 2022 0.7100 0.7500 0.7100 0.7419 410,168 +0.03(+4.48%)
Feb 04, 2022 0.7100 0.7200 0.7071 0.7101 314,882 +0.01(+0.97%)
Feb 03, 2022 0.7183 0.7017 0.7033 551,760 -0.03(-3.79%)
Feb 02, 2022 0.7799 0.7799 0.7300 0.7310 378,581 -0.02(-2.53%)
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.