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 (%)
Apr 28, 2023 1.170 1.170 1.150 1.150 16,514 -0.02(-1.71%)
Apr 27, 2023 1.160 1.180 1.160 1.170 13,815 +0.00(+0.00%)
Apr 26, 2023 1.200 1.210 1.170 1.170 17,707 +0.00(+0.00%)
Apr 25, 2023 1.160 1.190 1.150 1.170 22,721 -0.01(-0.85%)
Apr 24, 2023 1.180 1.220 1.160 1.180 76,521 -0.01(-0.84%)
Apr 21, 2023 1.230 1.240 1.190 1.190 25,500 -0.03(-2.46%)
Apr 20, 2023 1.240 1.260 1.220 1.220 23,120 -0.02(-1.61%)
Apr 19, 2023 1.240 1.260 1.240 1.240 127,039 -0.02(-1.59%)
Apr 18, 2023 1.250 1.270 1.240 1.260 74,902 +0.03(+2.44%)
Apr 17, 2023 1.270 1.280 1.230 1.230 51,813 -0.04(-3.15%)
Apr 14, 2023 1.350 1.350 1.230 1.270 65,702 -0.06(-4.51%)
Apr 13, 2023 1.310 1.340 1.310 1.330 52,865 +0.04(+3.10%)
Apr 12, 2023 1.280 1.320 1.280 1.290 32,334 +0.00(+0.00%)
Apr 11, 2023 1.270 1.310 1.270 1.290 53,739 +0.03(+2.38%)
Apr 10, 2023 1.250 1.300 1.250 1.260 73,955 -0.05(-3.82%)
Apr 06, 2023 1.310 0 +0.07(+5.65%)
Apr 05, 2023 1.280 1.310 1.200 1.240 219,627 -0.04(-3.13%)
Apr 04, 2023 1.260 1.300 1.220 1.280 184,385 +0.05(+4.07%)
Apr 03, 2023 1.210 1.250 1.100 1.230 83,068 +0.02(+1.65%)
Mar 31, 2023 1.210 1.230 1.190 1.210 125,153 +0.03(+2.54%)
Mar 30, 2023 1.120 1.210 1.120 1.180 230,115 +0.06(+5.36%)
Mar 29, 2023 1.130 1.130 1.110 1.120 59,410 -0.01(-0.88%)
Mar 28, 2023 1.060 1.130 1.060 1.130 82,088 +0.05(+4.63%)
Mar 27, 2023 1.080 1.080 1.060 1.080 11,121 -0.01(-0.92%)
Mar 24, 2023 1.100 1.100 1.090 1.090 11,730 +0.00(+0.00%)
Mar 23, 2023 1.090 1.100 1.070 1.090 25,451 +0.01(+0.93%)
Mar 22, 2023 1.060 1.100 1.050 1.080 53,669 +0.02(+1.89%)
Mar 21, 2023 1.050 1.060 1.020 1.060 26,517 +0.01(+0.95%)
Mar 20, 2023 1.010 1.050 1.000 1.050 49,044 +0.04(+3.96%)
Mar 17, 2023 0.9600 1.010 0.9600 1.010 81,879 +0.06(+6.32%)
Mar 16, 2023 0.9100 0.9500 0.9100 0.9500 14,807 -0.01(-1.04%)
Mar 15, 2023 0.9400 0.9600 0.9400 0.9600 5,003 +0.03(+3.23%)
Mar 14, 2023 0.9400 0.9400 0.9300 0.9300 11,609 -0.02(-2.11%)
Mar 13, 2023 0.9800 0.9900 0.9400 0.9500 26,199 +0.04(+4.40%)
Mar 10, 2023 0.9200 0.9200 0.9000 0.9100 16,800 +0.02(+2.25%)
Mar 09, 2023 0.9300 0.9300 0.8900 0.8900 15,772 -0.03(-3.26%)
Mar 08, 2023 0.9600 0.9600 0.9100 0.9200 15,560 -0.01(-1.08%)
Mar 07, 2023 0.9400 0.9500 0.9300 0.9300 34,423 -0.03(-3.12%)
Mar 06, 2023 0.9700 0.9700 0.9600 0.9600 11,240 -0.01(-1.03%)
Mar 03, 2023 0.9600 0.9700 0.9600 0.9700 9,354 +0.02(+2.11%)
Mar 02, 2023 0.9700 0.9700 0.9500 0.9500 10,100 -0.03(-3.06%)
Mar 01, 2023 0.9300 0.9800 0.9300 0.9800 37,297 +0.05(+5.38%)
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%)
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.