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

Avino Silver & Gold (TSX: ASM )

0.9900 -0.0100 (-1.00%)
Streaming Delayed Price Updated: 3:55 PM 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 (%)
May 31, 2022 0.9000 0.9000 0.8800 0.8800 5,232 -0.04(-4.35%)
May 30, 2022 0.9300 0.9300 0.9200 0.9200 1,763 +0.02(+2.22%)
May 27, 2022 0.9000 0.9200 0.8800 0.9000 13,675 +0.01(+1.12%)
May 26, 2022 0.8600 0.8900 0.8600 0.8900 18,150 +0.04(+4.71%)
May 25, 2022 0.8700 0.8700 0.8500 0.8500 11,000 +0.00(+0.00%)
May 24, 2022 0.8700 0.8800 0.8500 0.8500 48,508 +0.00(+0.00%)
May 20, 2022 0.8500 0 -0.04(-4.49%)
May 19, 2022 0.8700 0.9000 0.8700 0.8900 17,610 +0.05(+5.95%)
May 18, 2022 0.8700 0.8900 0.8400 0.8400 75,159 -0.03(-3.45%)
May 17, 2022 0.8600 0.8700 0.8500 0.8700 20,682 +0.04(+4.82%)
May 16, 2022 0.8000 0.8300 0.8000 0.8300 23,243 +0.00(+0.00%)
May 13, 2022 0.8000 0.8300 0.8000 0.8300 70,194 +0.06(+7.79%)
May 12, 2022 0.8100 0.8100 0.7600 0.7700 65,187 -0.03(-3.75%)
May 11, 2022 0.8200 0.8400 0.8000 0.8000 20,920 -0.02(-2.44%)
May 10, 2022 0.8400 0.8400 0.7800 0.8200 29,869 +0.00(+0.00%)
May 09, 2022 0.8600 0.8700 0.8200 0.8200 43,499 -0.08(-8.89%)
May 06, 2022 0.9200 0.9200 0.8900 0.9000 18,540 +0.00(+0.00%)
May 05, 2022 0.9500 0.9500 0.8800 0.9000 26,960 -0.02(-2.17%)
May 04, 2022 0.9200 0.9200 0.8800 0.9200 57,646 +0.00(+0.00%)
May 03, 2022 0.8900 0.9300 0.8700 0.9200 40,228 +0.02(+2.22%)
May 02, 2022 0.9000 0.9000 0.8900 0.9000 25,622 +0.00(+0.00%)
Apr 29, 2022 0.9300 0.9400 0.9000 0.9000 43,976 -0.02(-2.17%)
Apr 28, 2022 0.9300 0.9400 0.9100 0.9200 47,343 +0.01(+1.10%)
Apr 27, 2022 0.9400 0.9400 0.9100 0.9100 32,231 +0.00(+0.00%)
Apr 26, 2022 0.9900 0.9900 0.9100 0.9100 45,297 -0.06(-6.19%)
Apr 25, 2022 0.9600 0.9700 0.9300 0.9700 123,030 -0.04(-3.96%)
Apr 22, 2022 1.020 1.030 0.9800 1.010 93,341 -0.05(-4.72%)
Apr 21, 2022 1.100 1.100 1.020 1.060 80,681 -0.07(-6.19%)
Apr 20, 2022 1.140 1.140 1.100 1.130 50,362 -0.04(-3.42%)
Apr 19, 2022 1.210 1.210 1.140 1.170 87,035 -0.05(-4.10%)
Apr 18, 2022 1.210 1.230 1.200 1.220 28,000 +0.00(+0.00%)
Apr 14, 2022 1.220 0 -0.01(-0.81%)
Apr 13, 2022 1.220 1.240 1.200 1.230 54,840 +0.00(+0.00%)
Apr 12, 2022 1.170 1.230 1.170 1.230 90,608 +0.06(+5.13%)
Apr 11, 2022 1.180 1.220 1.170 1.170 42,706 +0.00(+0.00%)
Apr 08, 2022 1.160 1.180 1.160 1.170 36,015 +0.04(+3.54%)
Apr 07, 2022 1.100 1.170 1.100 1.130 42,767 +0.00(+0.00%)
Apr 06, 2022 1.130 1.130 1.110 1.130 19,175 -0.01(-0.88%)
Apr 05, 2022 1.160 1.190 1.120 1.140 33,504 +0.00(+0.00%)
Apr 04, 2022 1.170 1.200 1.140 1.140 30,126 -0.03(-2.56%)
Apr 01, 2022 1.140 1.180 1.140 1.170 32,541 -0.01(-0.85%)
Mar 31, 2022 1.160 1.180 1.140 1.180 30,126 +0.02(+1.72%)
Mar 30, 2022 1.140 1.190 1.140 1.160 24,467 -0.03(-2.52%)
Mar 29, 2022 1.120 1.190 1.100 1.190 33,875 +0.05(+4.39%)
Mar 28, 2022 1.190 1.190 1.120 1.140 45,137 -0.05(-4.20%)
Mar 25, 2022 1.240 1.240 1.180 1.190 23,101 -0.01(-0.83%)
Mar 24, 2022 1.230 1.250 1.200 1.200 56,550 -0.03(-2.44%)
Mar 23, 2022 1.180 1.230 1.180 1.230 43,328 +0.04(+3.36%)
Mar 22, 2022 1.210 1.220 1.180 1.190 49,125 -0.05(-4.03%)
Mar 21, 2022 1.210 1.260 1.210 1.240 32,386 +0.01(+0.81%)
Mar 18, 2022 1.210 1.250 1.200 1.230 44,760 +0.02(+1.65%)
Mar 17, 2022 1.170 1.240 1.170 1.210 42,784 +0.04(+3.42%)
Mar 16, 2022 1.160 1.170 1.130 1.170 49,409 -0.02(-1.68%)
Mar 15, 2022 1.130 1.190 1.120 1.190 61,647 +0.06(+5.31%)
Mar 14, 2022 1.220 1.220 1.130 1.130 65,899 -0.14(-11.02%)
Mar 11, 2022 1.320 1.320 1.270 1.270 52,720 -0.05(-3.79%)
Mar 10, 2022 1.280 1.320 1.270 1.320 65,509 +0.06(+4.76%)
Mar 09, 2022 1.260 1.280 1.200 1.260 83,334 -0.01(-0.79%)
Mar 08, 2022 1.250 1.360 1.250 1.270 178,010 +0.06(+4.96%)
Mar 07, 2022 1.140 1.220 1.140 1.210 108,388 +0.07(+6.14%)
Mar 04, 2022 1.090 1.140 1.080 1.140 96,422 +0.08(+7.55%)
Mar 03, 2022 1.070 1.090 1.050 1.060 23,500 -0.03(-2.75%)
Mar 02, 2022 1.100 1.100 1.050 1.090 25,402 -0.01(-0.91%)
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.