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

Avino Silver & Gold (TSX: ASM )

1.000 UNCHANGED
Streaming Delayed Price Updated: 10:18 AM EDT, May 8, 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 (%)
Jun 30, 2021 1.440 1.440 1.440 0 +0.05(+3.60%)
Jun 29, 2021 1.390 1.410 1.380 1.390 28,324 -0.02(-1.42%)
Jun 28, 2021 1.390 1.420 1.360 1.410 93,310 +0.02(+1.44%)
Jun 25, 2021 1.430 1.430 1.380 1.390 46,159 -0.05(-3.47%)
Jun 24, 2021 1.430 1.440 1.410 1.440 30,661 +0.03(+2.13%)
Jun 23, 2021 1.450 1.470 1.410 1.410 35,573 -0.03(-2.08%)
Jun 22, 2021 1.470 1.470 1.430 1.440 47,469 -0.03(-2.04%)
Jun 21, 2021 1.480 1.500 1.440 1.470 67,316 -0.03(-2.00%)
Jun 18, 2021 1.490 1.510 1.460 1.500 108,071 +0.01(+0.67%)
Jun 17, 2021 1.540 1.550 1.470 1.490 240,770 -0.08(-5.10%)
Jun 16, 2021 1.570 1.590 1.540 1.570 82,792 +0.00(+0.00%)
Jun 15, 2021 1.610 1.610 1.560 1.570 72,453 -0.05(-3.09%)
Jun 14, 2021 1.590 1.630 1.580 1.620 68,321 +0.00(+0.00%)
Jun 11, 2021 1.610 1.630 1.590 1.620 93,110 +0.03(+1.89%)
Jun 10, 2021 1.550 1.600 1.550 1.590 115,464 +0.03(+1.92%)
Jun 09, 2021 1.540 1.560 1.530 1.560 45,260 +0.01(+0.65%)
Jun 08, 2021 1.580 1.580 1.520 1.550 92,177 -0.01(-0.64%)
Jun 07, 2021 1.560 1.580 1.550 1.560 30,860 +0.01(+0.65%)
Jun 04, 2021 1.570 1.610 1.550 1.550 139,385 -0.02(-1.27%)
Jun 03, 2021 1.580 1.600 1.520 1.570 165,146 -0.02(-1.26%)
Jun 02, 2021 1.600 1.640 1.590 1.590 87,642 -0.01(-0.63%)
Jun 01, 2021 1.560 1.610 1.540 1.600 184,049 +0.02(+1.27%)
May 31, 2021 1.590 1.590 1.540 1.580 95,063 +0.00(+0.00%)
May 28, 2021 1.580 1.600 1.550 1.580 87,664 +0.01(+0.64%)
May 27, 2021 1.570 1.580 1.550 1.570 35,396 -0.01(-0.63%)
May 26, 2021 1.600 1.620 1.520 1.580 207,871 +0.01(+0.64%)
May 25, 2021 1.600 1.600 1.550 1.570 82,272 -0.03(-1.88%)
May 21, 2021 1.600 1.600 1.600 0 +0.01(+0.63%)
May 20, 2021 1.590 1.620 1.560 1.590 147,097 +0.01(+0.63%)
May 19, 2021 1.560 1.620 1.550 1.580 162,789 -0.03(-1.86%)
May 18, 2021 1.670 1.680 1.580 1.610 160,879 -0.01(-0.62%)
May 17, 2021 1.560 1.690 1.550 1.620 283,854 +0.07(+4.52%)
May 14, 2021 1.550 1.560 1.500 1.550 108,099 +0.03(+1.97%)
May 13, 2021 1.550 1.570 1.470 1.520 208,358 -0.03(-1.94%)
May 12, 2021 1.670 1.730 1.540 1.550 193,665 -0.15(-8.82%)
May 11, 2021 1.600 1.700 1.580 1.700 138,072 +0.10(+6.25%)
May 10, 2021 1.720 1.730 1.600 1.600 294,198 -0.09(-5.33%)
May 07, 2021 1.640 1.730 1.630 1.690 237,916 +0.08(+4.97%)
May 06, 2021 1.620 1.710 1.610 1.610 176,972 +0.00(+0.00%)
May 05, 2021 1.550 1.630 1.550 1.610 115,960 +0.04(+2.55%)
May 04, 2021 1.590 1.650 1.520 1.570 136,971 -0.05(-3.09%)
May 03, 2021 1.560 1.630 1.540 1.620 308,232 +0.10(+6.58%)
Apr 30, 2021 1.520 1.520 1.490 1.520 94,518 -0.01(-0.65%)
Apr 29, 2021 1.530 1.540 1.490 1.530 140,572 -0.01(-0.65%)
Apr 28, 2021 1.530 1.560 1.520 1.540 57,429 +0.02(+1.32%)
Apr 27, 2021 1.580 1.580 1.510 1.520 96,265 -0.03(-1.94%)
Apr 26, 2021 1.550 1.570 1.530 1.550 46,782 +0.01(+0.65%)
Apr 23, 2021 1.580 1.580 1.520 1.540 46,824 -0.02(-1.28%)
Apr 22, 2021 1.620 1.620 1.520 1.560 142,069 -0.07(-4.29%)
Apr 21, 2021 1.570 1.630 1.570 1.630 282,671 +0.08(+5.16%)
Apr 20, 2021 1.530 1.560 1.500 1.550 82,452 +0.03(+1.97%)
Apr 19, 2021 1.530 1.550 1.500 1.520 80,529 -0.04(-2.56%)
Apr 16, 2021 1.620 1.620 1.520 1.560 105,251 -0.03(-1.89%)
Apr 15, 2021 1.490 1.620 1.490 1.590 166,618 +0.09(+6.00%)
Apr 14, 2021 1.540 1.540 1.450 1.500 91,094 -0.02(-1.32%)
Apr 13, 2021 1.560 1.590 1.500 1.520 140,641 -0.02(-1.30%)
Apr 12, 2021 1.570 1.580 1.490 1.540 143,768 -0.04(-2.53%)
Apr 09, 2021 1.580 1.640 1.560 1.580 142,857 -0.03(-1.86%)
Apr 08, 2021 1.580 1.630 1.570 1.610 108,951 +0.03(+1.90%)
Apr 07, 2021 1.560 1.580 1.540 1.580 91,376 +0.01(+0.64%)
Apr 06, 2021 1.600 1.630 1.560 1.570 137,942 +0.00(+0.00%)
Apr 05, 2021 1.590 1.640 1.570 1.570 83,197 -0.02(-1.26%)
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.