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

Avino Silver & Gold (TSX: ASM )

1.140 +0.150 (+15.15%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Nov 30, 2023 0.7600 0.7600 0.7400 0.7400 130,771 +0.01(+1.37%)
Nov 29, 2023 0.7000 0.7500 0.6700 0.7300 77,651 +0.05(+7.35%)
Nov 28, 2023 0.6900 0.6900 0.6600 0.6800 185,883 +0.00(+0.00%)
Nov 27, 2023 0.6800 0.6800 0.6500 0.6800 148,445 +0.01(+1.49%)
Nov 24, 2023 0.6400 0.6700 0.6400 0.6700 17,163 +0.01(+1.52%)
Nov 23, 2023 0.6400 0.6600 0.6400 0.6600 5,248 +0.02(+3.13%)
Nov 22, 2023 0.6600 0.6700 0.6400 0.6400 15,792 -0.01(-1.54%)
Nov 21, 2023 0.6700 0.6700 0.6500 0.6500 44,641 -0.01(-1.52%)
Nov 20, 2023 0.6600 0.6700 0.6500 0.6600 29,206 +0.01(+1.54%)
Nov 17, 2023 0.6500 0.6600 0.6400 0.6500 27,634 +0.00(+0.00%)
Nov 16, 2023 0.6600 0.6600 0.6500 0.6500 5,560 +0.01(+1.56%)
Nov 15, 2023 0.6300 0.6400 0.6300 0.6400 3,000 +0.01(+1.59%)
Nov 14, 2023 0.5900 0.6500 0.5900 0.6300 29,600 +0.03(+5.00%)
Nov 13, 2023 0.6100 0.6100 0.5700 0.6000 124,150 +0.01(+1.69%)
Nov 10, 2023 0.6100 0.6100 0.5800 0.5900 104,314 -0.03(-4.84%)
Nov 09, 2023 0.6200 0.6300 0.6200 0.6200 42,400 +0.02(+3.33%)
Nov 08, 2023 0.6400 0.6400 0.6000 0.6000 14,404 +0.00(+0.00%)
Nov 07, 2023 0.6200 0.6200 0.6000 0.6000 45,728 -0.03(-4.76%)
Nov 06, 2023 0.6500 0.6500 0.6300 0.6300 12,838 -0.03(-4.55%)
Nov 03, 2023 0.6400 0.6600 0.6400 0.6600 11,115 +0.04(+6.45%)
Nov 02, 2023 0.5900 0.6200 0.5900 0.6200 22,854 +0.03(+5.08%)
Nov 01, 2023 0.6400 0.6400 0.5800 0.5900 78,953 -0.02(-3.28%)
Oct 31, 2023 0.6800 0.6800 0.6100 0.6100 213,217 -0.06(-8.96%)
Oct 30, 2023 0.7300 0.7300 0.6700 0.6700 27,840 -0.03(-4.29%)
Oct 27, 2023 0.6800 0.7000 0.6800 0.7000 16,275 +0.02(+2.94%)
Oct 26, 2023 0.6500 0.6800 0.6500 0.6800 22,193 +0.02(+3.03%)
Oct 25, 2023 0.6900 0.6900 0.6600 0.6600 30,603 +0.01(+1.54%)
Oct 24, 2023 0.6400 0.6700 0.6400 0.6500 43,169 +0.00(+0.00%)
Oct 23, 2023 0.6500 0.6800 0.6400 0.6500 44,999 +0.00(+0.00%)
Oct 20, 2023 0.6800 0.6900 0.6500 0.6500 93,263 -0.02(-2.99%)
Oct 19, 2023 0.7100 0.7100 0.6600 0.6700 55,686 -0.05(-6.94%)
Oct 18, 2023 0.7000 0.7500 0.7000 0.7200 121,297 +0.02(+2.86%)
Oct 17, 2023 0.6900 0.7000 0.6900 0.7000 19,792 +0.02(+2.94%)
Oct 16, 2023 0.7000 0.7000 0.6800 0.6800 27,469 -0.01(-1.45%)
Oct 13, 2023 0.7200 0.7200 0.6900 0.6900 81,069 +0.03(+4.55%)
Oct 12, 2023 0.7000 0.7000 0.6600 0.6600 59,205 -0.02(-2.94%)
Oct 11, 2023 0.6900 0.6900 0.6700 0.6800 41,381 +0.01(+1.49%)
Oct 10, 2023 0.7200 0.7200 0.6700 0.6700 60,304 +0.02(+3.08%)
Oct 06, 2023 0.6500 0 +0.03(+4.84%)
Oct 05, 2023 0.6600 0.6600 0.6100 0.6200 103,142 +0.00(+0.00%)
Oct 04, 2023 0.6600 0.6600 0.6100 0.6200 183,965 -0.03(-4.62%)
Oct 03, 2023 0.6400 0.6700 0.6400 0.6500 84,286 -0.06(-8.45%)
Oct 02, 2023 0.7200 0.7200 0.6600 0.7100 69,421 +0.01(+1.43%)
Sep 29, 2023 0.7300 0.7300 0.7000 0.7000 22,056 -0.02(-2.78%)
Sep 28, 2023 0.7500 0.7500 0.7000 0.7200 32,250 +0.03(+4.35%)
Sep 27, 2023 0.7200 0.7400 0.6900 0.6900 81,606 -0.02(-2.82%)
Sep 26, 2023 0.7700 0.7700 0.7100 0.7100 132,711 -0.06(-7.79%)
Sep 25, 2023 0.7900 0.7700 0.7600 0.7700 71,820 -0.03(-3.75%)
Sep 22, 2023 0.7900 0.8100 0.7900 0.8000 15,422 +0.00(+0.00%)
Sep 21, 2023 0.8200 0.8200 0.7900 0.8000 70,272 -0.03(-3.61%)
Sep 20, 2023 0.8200 0.8300 0.8200 0.8300 14,069 +0.02(+2.47%)
Sep 19, 2023 0.8500 0.8500 0.8100 0.8100 27,480 -0.03(-3.57%)
Sep 18, 2023 0.8800 0.8900 0.8200 0.8400 60,811 -0.06(-6.67%)
Sep 15, 2023 0.8900 0.9200 0.8500 0.9000 695,360 +0.03(+3.45%)
Sep 14, 2023 0.8100 0.8700 0.8100 0.8700 203,669 +0.05(+6.10%)
Sep 13, 2023 0.8000 0.8300 0.8000 0.8200 101,293 -0.01(-1.20%)
Sep 12, 2023 0.7800 0.8400 0.7800 0.8300 84,191 -0.02(-2.35%)
Sep 11, 2023 0.8300 0.8500 0.7800 0.8500 78,782 +0.07(+8.97%)
Sep 08, 2023 0.8100 0.8100 0.7800 0.7800 59,549 -0.04(-4.88%)
Sep 07, 2023 0.8200 0.8200 0.8200 0.8200 4,224 +0.00(+0.00%)
Sep 06, 2023 0.8200 0.8400 0.8200 0.8200 35,904 +0.02(+2.50%)
Sep 05, 2023 0.8700 0.8700 0.8000 0.8000 155,548 -0.06(-6.98%)
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.