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 -0.020 (-1.96%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 7, 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 (%)
Oct 31, 2022 0.8700 0.8700 0.8100 0.8300 41,251 -0.01(-1.19%)
Oct 28, 2022 0.8300 0.8400 0.8300 0.8400 7,150 +0.01(+1.20%)
Oct 27, 2022 0.8400 0.8600 0.8300 0.8300 6,675 -0.03(-3.49%)
Oct 26, 2022 0.8500 0.8600 0.8500 0.8600 6,352 +0.01(+1.18%)
Oct 25, 2022 0.8700 0.8700 0.8500 0.8500 10,649 -0.01(-1.16%)
Oct 24, 2022 0.8200 0.8600 0.8200 0.8600 24,070 +0.03(+3.61%)
Oct 21, 2022 0.8100 0.8700 0.8100 0.8300 93,068 +0.03(+3.75%)
Oct 20, 2022 0.8000 0.8200 0.8000 0.8000 12,500 +0.01(+1.27%)
Oct 19, 2022 0.7600 0.8200 0.7600 0.7900 31,226 -0.01(-1.25%)
Oct 18, 2022 0.8200 0.8200 0.7800 0.8000 2,722 +0.00(+0.00%)
Oct 17, 2022 0.7900 0.8200 0.7900 0.8000 18,501 +0.05(+6.67%)
Oct 14, 2022 0.7700 0.7800 0.7500 0.7500 2,800 +0.00(+0.00%)
Oct 13, 2022 0.7200 0.7700 0.7200 0.7500 7,083 +0.03(+4.17%)
Oct 12, 2022 0.7400 0.7400 0.7100 0.7200 15,912 -0.02(-2.70%)
Oct 11, 2022 0.7600 0.7600 0.7400 0.7400 24,462 -0.06(-7.50%)
Oct 07, 2022 0.8000 0 -0.04(-4.76%)
Oct 06, 2022 0.8000 0.8400 0.7800 0.8400 37,900 +0.05(+6.33%)
Oct 05, 2022 0.7900 0.7900 0.7800 0.7900 11,113 -0.01(-1.25%)
Oct 04, 2022 0.8000 0.8100 0.7300 0.8000 80,041 +0.03(+3.90%)
Oct 03, 2022 0.7400 0.7800 0.7300 0.7700 33,215 +0.07(+10.00%)
Sep 30, 2022 0.7100 0.7100 0.7000 0.7000 5,110 +0.01(+1.45%)
Sep 29, 2022 0.6800 0.6900 0.6800 0.6900 23,000 +0.01(+1.47%)
Sep 28, 2022 0.6800 0.6900 0.6800 0.6800 6,000 -0.02(-2.86%)
Sep 27, 2022 0.6600 0.7000 0.6600 0.7000 21,674 +0.04(+6.06%)
Sep 26, 2022 0.6700 0.6700 0.6600 0.6600 20,565 -0.01(-1.49%)
Sep 23, 2022 0.6700 0.6700 0.6700 0.6700 18,900 +0.00(+0.00%)
Sep 22, 2022 0.7100 0.7100 0.6700 0.6700 7,006 -0.03(-4.29%)
Sep 21, 2022 0.7000 0.7200 0.6900 0.7000 29,543 +0.00(+0.00%)
Sep 20, 2022 0.7100 0.7100 0.6800 0.7000 12,713 +0.00(+0.00%)
Sep 19, 2022 0.6900 0.7000 0.6900 0.7000 6,102 +0.04(+6.06%)
Sep 16, 2022 0.7100 0.7200 0.6600 0.6600 166,465 -0.05(-7.04%)
Sep 15, 2022 0.7200 0.7200 0.7100 0.7100 5,458 -0.02(-2.74%)
Sep 14, 2022 0.7100 0.7400 0.7100 0.7300 32,831 +0.03(+4.29%)
Sep 13, 2022 0.6900 0.7200 0.6900 0.7000 44,934 -0.03(-4.11%)
Sep 12, 2022 0.7400 0.7400 0.7200 0.7300 34,716 +0.04(+5.80%)
Sep 09, 2022 0.6800 0.7000 0.6800 0.6900 7,150 +0.01(+1.47%)
Sep 08, 2022 0.6900 0.7000 0.6800 0.6800 4,250 -0.01(-1.45%)
Sep 07, 2022 0.6700 0.6900 0.6700 0.6900 27,752 +0.02(+2.99%)
Sep 06, 2022 0.6700 0.6800 0.6700 0.6700 20,200 -0.01(-1.47%)
Sep 02, 2022 0.6800 0 +0.01(+1.49%)
Sep 01, 2022 0.7000 0.7000 0.6700 0.6700 24,625 -0.03(-4.29%)
Aug 31, 2022 0.7100 0.7100 0.7000 0.7000 2,500 +0.00(+0.00%)
Aug 30, 2022 0.7300 0.7500 0.7000 0.7000 45,217 -0.03(-4.11%)
Aug 29, 2022 0.7400 0.7400 0.7300 0.7300 11,155 +0.00(+0.00%)
Aug 26, 2022 0.7600 0.7600 0.7300 0.7300 27,147 -0.02(-2.67%)
Aug 25, 2022 0.7800 0.7800 0.7500 0.7500 6,664 +0.00(+0.00%)
Aug 24, 2022 0.7700 0.7800 0.7500 0.7500 31,288 +0.01(+1.35%)
Aug 23, 2022 0.7600 0.7600 0.7400 0.7400 16,200 -0.01(-1.33%)
Aug 22, 2022 0.7500 0.7600 0.7500 0.7500 10,922 -0.02(-2.60%)
Aug 19, 2022 0.7900 0.7900 0.7700 0.7700 9,511 -0.03(-3.75%)
Aug 18, 2022 0.8000 0.8100 0.8000 0.8000 36,925 +0.00(+0.00%)
Aug 17, 2022 0.8700 0.8700 0.8000 0.8000 62,333 -0.02(-2.44%)
Aug 16, 2022 0.8500 0.8500 0.8200 0.8200 83,192 -0.03(-3.53%)
Aug 15, 2022 0.8500 0.8600 0.8500 0.8500 33,331 +0.02(+2.41%)
Aug 12, 2022 0.8200 0.8300 0.8200 0.8300 5,205 +0.02(+2.47%)
Aug 11, 2022 0.8200 0.8200 0.8100 0.8100 3,500 -0.01(-1.22%)
Aug 10, 2022 0.8300 0.8300 0.8200 0.8200 8,009 +0.01(+1.23%)
Aug 09, 2022 0.8100 0.8600 0.8100 0.8100 17,997 -0.01(-1.22%)
Aug 08, 2022 0.8300 0.8300 0.8100 0.8200 22,189 +0.05(+6.49%)
Aug 05, 2022 0.7800 0.7800 0.7700 0.7700 3,405 -0.03(-3.75%)
Aug 04, 2022 0.7900 0.8000 0.7900 0.8000 8,480 +0.05(+6.67%)
Aug 03, 2022 0.7700 0.7700 0.7500 0.7500 2,150 -0.02(-2.60%)
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.