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

Avino Silver & Gold (TSX: ASM )

1.370 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 0.8500 0 -0.02(-2.30%)
Jun 29, 2023 0.8400 0.8900 0.8400 0.8700 29,050 +0.03(+3.57%)
Jun 28, 2023 0.8400 0.8400 0.8400 0.8400 6,053 -0.02(-2.33%)
Jun 27, 2023 0.8700 0.8800 0.8600 0.8600 14,812 +0.00(+0.00%)
Jun 26, 2023 0.8600 0.8800 0.8600 0.8600 10,268 -0.01(-1.15%)
Jun 23, 2023 0.8400 0.8800 0.8400 0.8700 29,816 -0.01(-1.14%)
Jun 22, 2023 0.8900 0.8900 0.8800 0.8800 19,431 -0.02(-2.22%)
Jun 21, 2023 0.9100 0.9100 0.9000 0.9000 2,257 +0.01(+1.12%)
Jun 20, 2023 0.9100 0.9100 0.8800 0.8900 23,020 -0.04(-4.30%)
Jun 19, 2023 0.9100 0.9600 0.9100 0.9300 34,992 +0.03(+3.33%)
Jun 16, 2023 0.8900 0.9100 0.8900 0.9000 6,560 +0.01(+1.12%)
Jun 15, 2023 0.9300 0.9300 0.8900 0.8900 26,592 -0.03(-3.26%)
Jun 14, 2023 0.9300 0.9300 0.9200 0.9200 11,900 -0.01(-1.08%)
Jun 13, 2023 0.9600 0.9600 0.9300 0.9300 5,000 -0.01(-1.06%)
Jun 12, 2023 0.9300 0.9400 0.9300 0.9400 3,993 +0.00(+0.00%)
Jun 09, 2023 0.9500 0.9500 0.9300 0.9400 21,100 -0.01(-1.05%)
Jun 08, 2023 0.9500 0.9700 0.9500 0.9500 8,260 -0.01(-1.04%)
Jun 07, 2023 0.9800 0.9800 0.9500 0.9600 15,855 +0.00(+0.00%)
Jun 06, 2023 0.9600 0.9600 0.9600 0.9600 1,040 -0.01(-1.03%)
Jun 05, 2023 0.9700 0.9800 0.9700 0.9700 24,750 +0.00(+0.00%)
Jun 02, 2023 1.000 1.000 0.9600 0.9700 4,908 -0.02(-2.02%)
Jun 01, 2023 0.9800 0.9900 0.9700 0.9900 3,630 +0.06(+6.45%)
May 31, 2023 0.9500 0.9600 0.9300 0.9300 102,334 -0.01(-1.06%)
May 30, 2023 0.9600 0.9900 0.9400 0.9400 41,853 -0.06(-6.00%)
May 29, 2023 0.9900 1.000 0.9900 1.000 8,000 +0.04(+4.17%)
May 26, 2023 0.9600 0.9800 0.9500 0.9600 12,618 +0.02(+2.13%)
May 25, 2023 0.9200 0.9400 0.9200 0.9400 13,511 +0.01(+1.08%)
May 24, 2023 1.000 1.000 0.9100 0.9300 48,791 -0.03(-3.12%)
May 23, 2023 0.9500 0.9700 0.9500 0.9600 5,751 -0.01(-1.03%)
May 19, 2023 0.9700 0 +0.06(+6.59%)
May 18, 2023 0.9100 0.9100 0.9000 0.9100 17,771 -0.02(-2.15%)
May 17, 2023 0.9200 0.9500 0.9200 0.9300 18,737 +0.01(+1.09%)
May 16, 2023 0.9400 0.9600 0.9200 0.9200 85,689 -0.04(-4.17%)
May 15, 2023 0.9900 1.000 0.9600 0.9600 126,998 -0.03(-3.03%)
May 12, 2023 1.040 1.050 0.9900 0.9900 110,500 -0.04(-3.88%)
May 11, 2023 1.100 1.110 0.9900 1.030 107,208 -0.08(-7.21%)
May 10, 2023 1.140 1.150 1.110 1.110 32,413 -0.02(-1.77%)
May 09, 2023 1.170 1.170 1.130 1.130 23,554 -0.03(-2.59%)
May 08, 2023 1.180 1.200 1.150 1.160 60,038 -0.02(-1.69%)
May 05, 2023 1.190 1.200 1.180 1.180 69,257 -0.03(-2.48%)
May 04, 2023 1.220 1.250 1.210 1.210 26,064 +0.01(+0.83%)
May 03, 2023 1.220 1.220 1.180 1.200 31,234 -0.01(-0.83%)
May 02, 2023 1.090 1.210 1.090 1.210 28,448 +0.10(+9.01%)
May 01, 2023 1.150 1.180 1.110 1.110 42,114 -0.04(-3.48%)
Apr 28, 2023 1.170 1.170 1.150 1.150 16,514 -0.02(-1.71%)
Apr 27, 2023 1.160 1.180 1.160 1.170 13,815 +0.00(+0.00%)
Apr 26, 2023 1.200 1.210 1.170 1.170 17,707 +0.00(+0.00%)
Apr 25, 2023 1.160 1.190 1.150 1.170 22,721 -0.01(-0.85%)
Apr 24, 2023 1.180 1.220 1.160 1.180 76,521 -0.01(-0.84%)
Apr 21, 2023 1.230 1.240 1.190 1.190 25,500 -0.03(-2.46%)
Apr 20, 2023 1.240 1.260 1.220 1.220 23,120 -0.02(-1.61%)
Apr 19, 2023 1.240 1.260 1.240 1.240 127,039 -0.02(-1.59%)
Apr 18, 2023 1.250 1.270 1.240 1.260 74,902 +0.03(+2.44%)
Apr 17, 2023 1.270 1.280 1.230 1.230 51,813 -0.04(-3.15%)
Apr 14, 2023 1.350 1.350 1.230 1.270 65,702 -0.06(-4.51%)
Apr 13, 2023 1.310 1.340 1.310 1.330 52,865 +0.04(+3.10%)
Apr 12, 2023 1.280 1.320 1.280 1.290 32,334 +0.00(+0.00%)
Apr 11, 2023 1.270 1.310 1.270 1.290 53,739 +0.03(+2.38%)
Apr 10, 2023 1.250 1.300 1.250 1.260 73,955 -0.05(-3.82%)
Apr 06, 2023 1.310 0 +0.07(+5.65%)
Apr 05, 2023 1.280 1.310 1.200 1.240 219,627 -0.04(-3.13%)
Apr 04, 2023 1.260 1.300 1.220 1.280 184,385 +0.05(+4.07%)
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.