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

Avino Silver & Gold (TSX: ASM )

1.490 +0.040 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 1.430 1.500 1.420 1.490 74,438 +0.08(+5.67%)
Jul 30, 2024 1.430 1.440 1.410 1.410 21,428 +0.00(+0.00%)
Jul 29, 2024 1.450 1.450 1.380 1.410 74,278 -0.04(-2.76%)
Jul 26, 2024 1.420 1.450 1.370 1.450 81,371 +0.08(+5.84%)
Jul 25, 2024 1.380 1.400 1.320 1.370 139,477 -0.07(-4.86%)
Jul 24, 2024 1.440 1.530 1.420 1.440 139,133 +0.02(+1.41%)
Jul 23, 2024 1.450 1.450 1.410 1.420 23,329 -0.01(-0.70%)
Jul 22, 2024 1.340 1.470 1.330 1.430 167,783 +0.09(+6.72%)
Jul 19, 2024 1.310 1.370 1.240 1.340 67,288 +0.01(+0.75%)
Jul 18, 2024 1.420 1.420 1.330 1.330 75,633 -0.08(-5.67%)
Jul 17, 2024 1.500 1.510 1.400 1.410 71,766 -0.10(-6.62%)
Jul 16, 2024 1.450 1.540 1.450 1.510 210,556 +0.04(+2.72%)
Jul 15, 2024 1.450 1.470 1.430 1.470 41,360 +0.03(+2.08%)
Jul 12, 2024 1.420 1.440 1.410 1.440 22,072 +0.01(+0.70%)
Jul 11, 2024 1.430 1.460 1.430 1.430 92,736 +0.04(+2.88%)
Jul 10, 2024 1.330 1.400 1.330 1.390 39,014 +0.06(+4.51%)
Jul 09, 2024 1.380 1.390 1.320 1.330 30,600 -0.04(-2.92%)
Jul 08, 2024 1.360 1.410 1.330 1.370 32,229 +0.00(+0.00%)
Jul 05, 2024 1.350 1.430 1.340 1.370 61,887 +0.01(+0.74%)
Jul 04, 2024 1.280 1.360 1.280 1.360 5,369 +0.04(+3.03%)
Jul 03, 2024 1.220 1.350 1.220 1.320 101,722 +0.13(+10.92%)
Jul 02, 2024 1.210 1.230 1.190 1.190 31,817 -0.02(-1.65%)
Jun 28, 2024 1.210 0 -0.03(-2.42%)
Jun 27, 2024 1.250 1.270 1.230 1.240 60,746 -0.01(-0.80%)
Jun 26, 2024 1.210 1.250 1.210 1.250 25,780 +0.03(+2.46%)
Jun 25, 2024 1.270 1.270 1.200 1.220 127,287 -0.05(-3.94%)
Jun 24, 2024 1.290 1.330 1.270 1.270 14,149 -0.03(-2.31%)
Jun 21, 2024 1.370 1.370 1.290 1.300 20,440 -0.05(-3.70%)
Jun 20, 2024 1.310 1.380 1.280 1.350 63,162 +0.05(+3.85%)
Jun 19, 2024 1.230 1.310 1.200 1.300 50,596 +0.07(+5.69%)
Jun 18, 2024 1.210 1.230 1.200 1.230 16,467 +0.05(+4.24%)
Jun 17, 2024 1.200 1.220 1.180 1.180 77,528 -0.04(-3.28%)
Jun 14, 2024 1.270 1.270 1.220 1.220 40,515 -0.06(-4.69%)
Jun 13, 2024 1.260 1.280 1.230 1.280 59,812 +0.02(+1.59%)
Jun 12, 2024 1.320 1.340 1.260 1.260 44,112 -0.03(-2.33%)
Jun 11, 2024 1.340 1.340 1.260 1.290 95,191 -0.06(-4.44%)
Jun 10, 2024 1.340 1.350 1.320 1.350 59,086 -0.02(-1.46%)
Jun 07, 2024 1.410 1.410 1.320 1.370 78,381 -0.09(-6.16%)
Jun 06, 2024 1.380 1.480 1.380 1.460 97,558 +0.09(+6.57%)
Jun 05, 2024 1.290 1.370 1.230 1.370 109,929 +0.09(+7.03%)
Jun 04, 2024 1.370 1.370 1.280 1.280 116,410 -0.13(-9.22%)
Jun 03, 2024 1.440 1.440 1.390 1.410 84,718 -0.04(-2.76%)
May 31, 2024 1.480 1.480 1.420 1.450 122,643 -0.01(-0.68%)
May 30, 2024 1.450 1.480 1.400 1.460 54,101 +0.01(+0.69%)
May 29, 2024 1.450 1.460 1.430 1.450 52,546 -0.01(-0.68%)
May 28, 2024 1.490 1.530 1.430 1.460 143,760 -0.05(-3.31%)
May 27, 2024 1.470 1.520 1.470 1.510 186,521 +0.05(+3.42%)
May 24, 2024 1.410 1.460 1.400 1.460 70,152 +0.07(+5.04%)
May 23, 2024 1.370 1.430 1.370 1.390 111,521 +0.01(+0.72%)
May 22, 2024 1.450 1.450 1.350 1.380 123,058 -0.08(-5.48%)
May 21, 2024 1.390 1.500 1.390 1.460 303,221 +0.09(+6.57%)
May 17, 2024 1.370 0 +0.15(+12.30%)
May 16, 2024 1.220 1.220 1.180 1.220 150,608 +0.00(+0.00%)
May 15, 2024 1.200 1.240 1.150 1.220 143,826 +0.02(+1.67%)
May 14, 2024 1.120 1.200 1.120 1.200 100,774 +0.08(+7.14%)
May 13, 2024 1.130 1.140 1.090 1.120 106,451 +0.01(+0.90%)
May 10, 2024 1.150 1.170 1.090 1.110 54,376 -0.03(-2.63%)
May 09, 2024 1.020 1.140 1.010 1.140 145,387 +0.15(+15.15%)
May 08, 2024 1.020 1.020 0.9900 0.9900 23,817 -0.01(-1.00%)
May 07, 2024 1.000 1.000 0.9900 1.000 5,179 -0.02(-1.96%)
May 06, 2024 1.000 1.030 0.9500 1.020 40,432 +0.05(+5.15%)
May 03, 2024 0.9400 0.9700 0.9400 0.9700 23,909 +0.01(+1.04%)
May 02, 2024 0.9800 0.9800 0.9400 0.9600 49,206 -0.01(-1.03%)
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.