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 UNCHANGED
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 (%)
Jan 31, 2023 1.050 1.050 1.020 1.020 28,631 -0.04(-3.77%)
Jan 30, 2023 1.040 1.070 1.040 1.060 115,821 +0.02(+1.92%)
Jan 27, 2023 1.010 1.040 1.010 1.040 33,964 +0.01(+0.97%)
Jan 26, 2023 1.070 1.080 1.030 1.030 61,078 -0.06(-5.50%)
Jan 25, 2023 1.110 1.110 1.060 1.090 26,160 -0.01(-0.91%)
Jan 24, 2023 1.100 1.130 1.100 1.100 34,249 +0.01(+0.92%)
Jan 23, 2023 1.110 1.110 1.080 1.090 12,980 -0.02(-1.80%)
Jan 20, 2023 1.100 1.150 1.100 1.110 45,284 +0.01(+0.91%)
Jan 19, 2023 1.060 1.110 1.050 1.100 42,700 +0.03(+2.80%)
Jan 18, 2023 1.100 1.100 1.060 1.070 37,490 -0.02(-1.83%)
Jan 17, 2023 1.080 1.090 1.070 1.090 66,800 +0.03(+2.83%)
Jan 16, 2023 1.060 1.080 1.060 1.060 23,640 +0.01(+0.95%)
Jan 13, 2023 1.030 1.070 1.030 1.050 73,343 +0.01(+0.96%)
Jan 12, 2023 1.050 1.050 1.040 1.040 13,102 +0.00(+0.00%)
Jan 11, 2023 1.060 1.060 1.040 1.040 18,651 -0.02(-1.89%)
Jan 10, 2023 1.050 1.060 1.050 1.060 40,420 +0.00(+0.00%)
Jan 09, 2023 1.060 1.060 1.000 1.060 97,025 +0.02(+1.92%)
Jan 06, 2023 1.050 1.070 1.030 1.040 44,224 -0.02(-1.89%)
Jan 05, 2023 1.000 1.060 0.9900 1.060 43,426 +0.05(+4.95%)
Jan 04, 2023 0.9700 1.020 0.9700 1.010 59,899 +0.04(+4.12%)
Jan 03, 2023 0.9500 0.9800 0.9500 0.9700 34,002 +0.05(+5.43%)
Dec 30, 2022 0.9200 0 -0.01(-1.08%)
Dec 29, 2022 0.9400 0.9400 0.9200 0.9300 9,755 +0.00(+0.00%)
Dec 28, 2022 0.9400 0.9400 0.9200 0.9300 28,663 -0.02(-2.11%)
Dec 23, 2022 0.9500 0 +0.02(+2.15%)
Dec 22, 2022 0.9600 0.9600 0.9100 0.9300 19,758 -0.03(-3.12%)
Dec 21, 2022 0.9500 0.9600 0.9500 0.9600 3,345 +0.03(+3.23%)
Dec 20, 2022 0.9200 0.9400 0.8900 0.9300 62,673 +0.05(+5.68%)
Dec 19, 2022 0.9000 0.9300 0.8700 0.8800 49,058 -0.07(-7.37%)
Dec 16, 2022 0.8400 0.9500 0.8200 0.9500 45,985 +0.08(+9.20%)
Dec 15, 2022 0.8900 0.9000 0.8700 0.8700 27,273 -0.04(-4.40%)
Dec 14, 2022 0.9200 0.9300 0.9100 0.9100 34,300 -0.02(-2.15%)
Dec 13, 2022 0.9700 0.9700 0.9300 0.9300 27,999 +0.01(+1.09%)
Dec 12, 2022 0.9100 0.9200 0.8900 0.9200 34,880 -0.01(-1.08%)
Dec 09, 2022 0.9200 0.9600 0.9200 0.9300 31,800 +0.02(+2.20%)
Dec 08, 2022 0.9400 0.9500 0.9100 0.9100 18,460 -0.02(-2.15%)
Dec 07, 2022 0.9000 0.9400 0.9000 0.9300 10,061 +0.03(+3.33%)
Dec 06, 2022 0.9000 0.9400 0.8900 0.9000 20,085 -0.02(-2.17%)
Dec 05, 2022 0.9700 0.9700 0.9100 0.9200 15,122 -0.03(-3.16%)
Dec 02, 2022 0.9400 0.9600 0.9200 0.9500 24,170 +0.00(+0.00%)
Dec 01, 2022 0.9500 0.9600 0.9300 0.9500 19,633 +0.00(+0.00%)
Nov 30, 2022 0.9300 0.9500 0.9000 0.9500 12,200 +0.03(+3.26%)
Nov 29, 2022 0.9300 0.9300 0.9200 0.9200 4,791 +0.00(+0.00%)
Nov 28, 2022 0.9500 0.9500 0.8800 0.9200 16,260 -0.03(-3.16%)
Nov 25, 2022 0.9500 0.9500 0.9000 0.9500 48,191 +0.00(+0.00%)
Nov 24, 2022 0.9400 0.9500 0.9400 0.9500 6,502 +0.05(+5.56%)
Nov 23, 2022 0.9200 0.9300 0.9000 0.9000 9,834 +0.01(+1.12%)
Nov 22, 2022 0.8900 0.9100 0.8900 0.8900 9,450 +0.03(+3.49%)
Nov 21, 2022 0.9000 0.9000 0.8600 0.8600 14,506 -0.02(-2.27%)
Nov 18, 2022 0.8500 0.8800 0.8000 0.8800 16,866 +0.02(+2.33%)
Nov 17, 2022 0.8700 0.8800 0.8500 0.8600 21,587 -0.04(-4.44%)
Nov 16, 2022 0.9000 0.9000 0.8900 0.9000 5,136 +0.00(+0.00%)
Nov 15, 2022 0.9000 0.9100 0.9000 0.9000 96,360 -0.03(-3.23%)
Nov 14, 2022 0.9400 0.9400 0.9100 0.9300 34,210 +0.00(+0.00%)
Nov 11, 2022 0.9500 0.9500 0.9200 0.9300 26,747 +0.00(+0.00%)
Nov 10, 2022 0.9000 0.9500 0.9000 0.9300 39,254 +0.06(+6.90%)
Nov 09, 2022 0.9900 0.9900 0.8700 0.8700 44,567 -0.06(-6.45%)
Nov 08, 2022 0.9300 1.000 0.9200 0.9300 57,659 +0.02(+2.20%)
Nov 07, 2022 0.8900 0.9300 0.8800 0.9100 34,949 +0.04(+4.60%)
Nov 04, 2022 0.8400 0.8700 0.8000 0.8700 70,800 +0.06(+7.41%)
Nov 03, 2022 0.8000 0.8500 0.8000 0.8100 99,467 -0.02(-2.41%)
Nov 02, 2022 0.8600 0.8700 0.8100 0.8300 48,550 +0.00(+0.00%)
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.