Skip to main content

Avino Silver & Gold (TSX: ASM )

0.8400 UNCHANGED
Streaming Delayed Price Updated: 4:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.8000 0.8400 0.8000 0.8400 202,044 +0.04(+5.00%)
Mar 27, 2024 0.8400 0.8400 0.7900 0.8000 63,298 +0.01(+1.27%)
Mar 26, 2024 0.8000 0.8100 0.7900 0.7900 33,677 +0.01(+1.28%)
Mar 25, 2024 0.7900 0.8100 0.7800 0.7800 25,244 +0.00(+0.00%)
Mar 22, 2024 0.8000 0.8000 0.7800 0.7800 20,853 +0.00(+0.00%)
Mar 21, 2024 0.8100 0.8300 0.7700 0.7800 59,189 -0.01(-1.27%)
Mar 20, 2024 0.7600 0.8000 0.7500 0.7900 18,224 +0.02(+2.60%)
Mar 19, 2024 0.7900 0.7900 0.7500 0.7700 18,543 -0.01(-1.28%)
Mar 18, 2024 0.7500 0.8000 0.7500 0.7800 24,306 -0.02(-2.50%)
Mar 15, 2024 0.7700 0.8100 0.7700 0.8000 23,579 +0.04(+5.26%)
Mar 14, 2024 0.7800 0.8100 0.7600 0.7600 39,187 -0.02(-2.56%)
Mar 13, 2024 0.7400 0.7900 0.7400 0.7800 137,335 +0.05(+6.85%)
Mar 12, 2024 0.7100 0.7300 0.7000 0.7300 13,144 -0.01(-1.35%)
Mar 11, 2024 0.6700 0.7600 0.6700 0.7400 102,900 +0.04(+5.71%)
Mar 08, 2024 0.7200 0.7200 0.6800 0.7000 38,280 +0.01(+1.45%)
Mar 07, 2024 0.6700 0.6900 0.6700 0.6900 43,589 +0.00(+0.00%)
Mar 06, 2024 0.6800 0.7000 0.6800 0.6900 24,779 +0.00(+0.00%)
Mar 05, 2024 0.7000 0.7000 0.6800 0.6900 21,728 +0.01(+1.47%)
Mar 04, 2024 0.6100 0.6800 0.6100 0.6800 132,121 +0.04(+6.25%)
Mar 01, 2024 0.6400 0.6600 0.6400 0.6400 28,097 +0.02(+3.23%)
Feb 29, 2024 0.6400 0.6400 0.6200 0.6200 27,021 +0.00(+0.00%)
Feb 28, 2024 0.6100 0.6200 0.6100 0.6200 24,090 +0.02(+3.33%)
Feb 27, 2024 0.6100 0.6100 0.5900 0.6000 6,315 +0.01(+1.69%)
Feb 26, 2024 0.6100 0.6100 0.5900 0.5900 21,515 -0.02(-3.28%)
Feb 23, 2024 0.6200 0.6200 0.6000 0.6100 14,037 +0.00(+0.00%)
Feb 22, 2024 0.6200 0.6200 0.6000 0.6100 66,285 -0.01(-1.61%)
Feb 21, 2024 0.6300 0.6300 0.6200 0.6200 13,797 +0.00(+0.00%)
Feb 20, 2024 0.6100 0.6300 0.6100 0.6200 34,150 +0.00(+0.00%)
Feb 16, 2024 0.6200 0 -0.02(-3.13%)
Feb 15, 2024 0.6200 0.6400 0.6100 0.6400 39,858 +0.02(+3.23%)
Feb 14, 2024 0.6100 0.6200 0.6000 0.6200 17,315 +0.00(+0.00%)
Feb 13, 2024 0.6300 0.6300 0.6100 0.6200 59,275 -0.02(-3.13%)
Feb 12, 2024 0.6100 0.6400 0.6100 0.6400 31,150 +0.03(+4.92%)
Feb 09, 2024 0.6100 0.6100 0.6000 0.6100 27,349 +0.00(+0.00%)
Feb 08, 2024 0.6200 0.6200 0.6100 0.6100 31,202 -0.01(-1.61%)
Feb 07, 2024 0.6400 0.6400 0.6100 0.6200 23,300 +0.00(+0.00%)
Feb 06, 2024 0.6600 0.6600 0.6200 0.6200 12,314 +0.00(+0.00%)
Feb 05, 2024 0.6500 0.6500 0.6200 0.6200 34,170 -0.02(-3.13%)
Feb 02, 2024 0.6500 0.6500 0.6300 0.6400 30,015 +0.00(+0.00%)
Feb 01, 2024 0.6400 0.6500 0.6400 0.6400 24,100 +0.01(+1.59%)
Jan 31, 2024 0.6400 0.6600 0.6300 0.6300 83,188 -0.02(-3.08%)
Jan 30, 2024 0.6600 0.6600 0.6400 0.6500 17,500 +0.00(+0.00%)
Jan 29, 2024 0.6400 0.6600 0.6400 0.6500 28,109 +0.01(+1.56%)
Jan 26, 2024 0.6500 0.6500 0.6400 0.6400 8,000 +0.00(+0.00%)
Jan 25, 2024 0.6100 0.6400 0.6100 0.6400 132,670 -0.02(-3.03%)
Jan 24, 2024 0.6300 0.6600 0.6200 0.6600 52,682 +0.01(+1.54%)
Jan 23, 2024 0.6400 0.6500 0.6200 0.6500 17,457 +0.04(+6.56%)
Jan 22, 2024 0.6000 0.6100 0.6000 0.6100 33,236 +0.00(+0.00%)
Jan 19, 2024 0.6300 0.6300 0.6000 0.6100 14,870 -0.01(-1.61%)
Jan 18, 2024 0.6300 0.6300 0.6000 0.6200 46,071 +0.00(+0.00%)
Jan 17, 2024 0.6300 0.6300 0.6100 0.6200 60,897 -0.01(-1.59%)
Jan 16, 2024 0.6700 0.6700 0.6200 0.6300 87,327 -0.05(-7.35%)
Jan 15, 2024 0.6600 0.7000 0.6500 0.6800 64,314 +0.05(+7.94%)
Jan 12, 2024 0.6400 0.6400 0.6300 0.6300 41,937 +0.01(+1.61%)
Jan 11, 2024 0.6200 0.6300 0.6200 0.6200 12,107 +0.00(+0.00%)
Jan 10, 2024 0.6300 0.6300 0.6200 0.6200 13,509 -0.01(-1.59%)
Jan 09, 2024 0.6500 0.6500 0.6300 0.6300 22,589 +0.00(+0.00%)
Jan 08, 2024 0.6600 0.6600 0.6300 0.6300 39,866 -0.03(-4.55%)
Jan 05, 2024 0.6500 0.6700 0.6400 0.6600 31,180 +0.00(+0.00%)
Jan 04, 2024 0.6800 0.6800 0.6600 0.6600 55,990 +0.00(+0.00%)
Jan 03, 2024 0.6700 0.6800 0.6600 0.6600 28,840 -0.02(-2.94%)
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.