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 (%)
Jul 29, 2022 0.6360 0.6400 0.6084 0.6270 172,845 +0.01(+1.03%)
Jul 28, 2022 0.5900 0.6297 0.5759 0.6206 591,930 +0.02(+3.45%)
Jul 27, 2022 0.5500 0.6065 0.5406 0.5999 200,309 +0.04(+6.99%)
Jul 26, 2022 0.5530 0.5687 0.5417 0.5607 219,894 -0.00(-0.14%)
Jul 25, 2022 0.5900 0.5900 0.5500 0.5615 193,400 -0.02(-2.77%)
Jul 22, 2022 0.5899 0.5900 0.5711 0.5775 205,176 +0.02(+3.12%)
Jul 21, 2022 0.5600 0.5758 0.5335 0.5600 216,395 +0.00(+0.85%)
Jul 20, 2022 0.5600 0.5768 0.5342 0.5553 413,818 +0.01(+0.96%)
Jul 19, 2022 0.5400 0.5658 0.5300 0.5500 209,524 +0.02(+3.02%)
Jul 18, 2022 0.5113 0.5401 0.5113 0.5339 427,358 +0.02(+3.43%)
Jul 15, 2022 0.5162 0.5162 0.4985 0.5162 176,565 +0.02(+2.99%)
Jul 14, 2022 0.5100 0.5198 0.4920 0.5012 692,517 -0.02(-4.46%)
Jul 13, 2022 0.5130 0.5459 0.5130 0.5246 456,503 +0.01(+2.26%)
Jul 12, 2022 0.5510 0.5551 0.5130 0.5130 258,912 -0.04(-7.57%)
Jul 11, 2022 0.5610 0.5783 0.5549 0.5550 118,961 -0.02(-4.05%)
Jul 08, 2022 0.5667 0.5800 0.5534 0.5784 131,736 +0.01(+2.10%)
Jul 07, 2022 0.5450 0.5666 0.5400 0.5665 263,566 +0.03(+6.44%)
Jul 06, 2022 0.5216 0.5454 0.5216 0.5322 228,850 -0.01(-1.46%)
Jul 05, 2022 0.5586 0.5586 0.5200 0.5401 456,698 -0.02(-3.42%)
Jul 01, 2022 0.5400 0.5599 0.5400 0.5592 254,117 +0.02(+3.35%)
Jun 30, 2022 0.5620 0.5620 0.5351 0.5411 310,600 -0.02(-3.39%)
Jun 29, 2022 0.5800 0.5911 0.5570 0.5601 565,475 -0.02(-3.45%)
Jun 28, 2022 0.6050 0.6175 0.5800 0.5801 185,360 -0.02(-2.72%)
Jun 27, 2022 0.5800 0.6048 0.5800 0.5963 156,672 +0.00(+0.52%)
Jun 24, 2022 0.5700 0.6000 0.5666 0.5932 253,894 +0.02(+4.07%)
Jun 23, 2022 0.6200 0.6251 0.5600 0.5700 854,904 -0.05(-8.06%)
Jun 22, 2022 0.6600 0.6600 0.6200 0.6200 318,752 -0.03(-4.34%)
Jun 21, 2022 0.6305 0.6650 0.6305 0.6481 164,492 +0.01(+1.44%)
Jun 17, 2022 0.6510 0.6642 0.6250 0.6389 117,321 -0.01(-1.43%)
Jun 16, 2022 0.6780 0.6780 0.6247 0.6482 282,194 -0.01(-1.79%)
Jun 15, 2022 0.6600 0.6996 0.6534 0.6600 202,479 +0.01(+1.54%)
Jun 14, 2022 0.6600 0.6689 0.6301 0.6500 309,365 -0.01(-0.76%)
Jun 13, 2022 0.6849 0.6945 0.6550 0.6550 383,504 -0.05(-7.75%)
Jun 10, 2022 0.6630 0.7100 0.6450 0.7100 466,191 +0.04(+5.80%)
Jun 09, 2022 0.7000 0.7020 0.6600 0.6711 183,821 -0.03(-4.35%)
Jun 08, 2022 0.7200 0.7200 0.7005 0.7016 157,718 -0.02(-2.51%)
Jun 07, 2022 0.7000 0.7199 0.6980 0.7197 142,063 +0.01(+1.98%)
Jun 06, 2022 0.7379 0.7379 0.7001 0.7057 189,274 -0.00(-0.37%)
Jun 03, 2022 0.7110 0.7200 0.6900 0.7083 212,507 -0.01(-1.73%)
Jun 02, 2022 0.6889 0.7300 0.6871 0.7208 308,371 +0.04(+6.38%)
Jun 01, 2022 0.7010 0.7097 0.6734 0.6776 188,792 -0.02(-2.94%)
May 31, 2022 0.6980 0.7186 0.6980 0.6981 126,332 -0.02(-3.03%)
May 27, 2022 0.7000 0.7199 0.6949 0.7199 386,599 +0.02(+3.58%)
May 26, 2022 0.6800 0.6950 0.6700 0.6950 139,281 +0.02(+2.58%)
May 25, 2022 0.6700 0.6900 0.6620 0.6775 105,104 -0.01(-1.78%)
May 24, 2022 0.7000 0.7000 0.6709 0.6898 263,718 -0.01(-1.46%)
May 23, 2022 0.7100 0.7100 0.6800 0.7000 227,607 +0.03(+4.46%)
May 20, 2022 0.7000 0.7174 0.6600 0.6701 220,197 -0.03(-4.50%)
May 19, 2022 0.6900 0.7050 0.6825 0.7017 250,009 +0.04(+5.42%)
May 18, 2022 0.6800 0.6916 0.6601 0.6656 267,885 -0.01(-2.12%)
May 17, 2022 0.6795 0.6813 0.6500 0.6800 474,723 +0.03(+4.76%)
May 16, 2022 0.6420 0.6500 0.6350 0.6491 198,745 +0.01(+1.42%)
May 13, 2022 0.6256 0.6490 0.6100 0.6400 462,842 +0.04(+6.67%)
May 12, 2022 0.6261 0.6499 0.5718 0.6000 758,801 -0.02(-3.86%)
May 11, 2022 0.6410 0.6599 0.6100 0.6241 540,289 -0.00(-0.22%)
May 10, 2022 0.6500 0.6581 0.6011 0.6255 663,580 -0.01(-2.27%)
May 09, 2022 0.6700 0.6782 0.6300 0.6400 840,134 -0.06(-8.07%)
May 06, 2022 0.7100 0.7189 0.6882 0.6962 330,562 -0.01(-1.39%)
May 05, 2022 0.7300 0.7355 0.6840 0.7060 402,606 -0.02(-2.28%)
May 04, 2022 0.7200 0.7281 0.6900 0.7225 324,438 +0.01(+0.98%)
May 03, 2022 0.7100 0.7295 0.6723 0.7155 406,925 +0.02(+2.23%)
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.