Skip to main content

Avino Silver & Gold Mines Ltd. Common Shares (Canada) (NY: ASM )

0.9339 +0.0439 (+4.93%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.9000 0.9475 0.8900 0.9339 1,197,970 +0.04(+5.00%)
Dec 19, 2024 0.9118 0.9399 0.8800 0.8894 1,708,187 -0.03(-2.79%)
Dec 18, 2024 0.9900 0.9900 0.9000 0.9149 1,800,687 -0.08(-7.63%)
Dec 17, 2024 1.020 1.029 0.9738 0.9905 1,568,168 -0.03(-2.89%)
Dec 16, 2024 1.060 1.060 1.010 1.020 1,218,375 -0.04(-3.77%)
Dec 13, 2024 1.090 1.095 1.050 1.060 830,971 -0.04(-3.64%)
Dec 12, 2024 1.140 1.145 1.090 1.100 1,285,186 -0.07(-5.98%)
Dec 11, 2024 1.170 1.180 1.120 1.170 1,367,672 +0.02(+1.74%)
Dec 10, 2024 1.140 1.170 1.115 1.150 1,087,715 +0.04(+3.60%)
Dec 09, 2024 1.110 1.180 1.100 1.110 1,969,938 +0.06(+5.71%)
Dec 06, 2024 1.080 1.095 1.040 1.050 1,239,870 -0.05(-4.55%)
Dec 05, 2024 1.090 1.120 1.070 1.100 720,439 +0.01(+0.92%)
Dec 04, 2024 1.120 1.150 1.080 1.090 1,218,380 -0.02(-1.80%)
Dec 03, 2024 1.080 1.120 1.040 1.110 2,104,746 +0.05(+4.72%)
Dec 02, 2024 1.110 1.110 1.040 1.060 1,417,477 -0.04(-3.64%)
Nov 29, 2024 1.120 1.160 1.100 1.100 756,170 -0.01(-0.90%)
Nov 27, 2024 1.120 1.145 1.090 1.110 1,112,114 +0.01(+0.91%)
Nov 26, 2024 1.120 1.125 1.090 1.100 851,003 -0.02(-1.79%)
Nov 25, 2024 1.110 1.130 1.080 1.120 1,492,315 -0.03(-2.61%)
Nov 22, 2024 1.170 1.180 1.135 1.150 1,167,274 +0.01(+0.88%)
Nov 21, 2024 1.100 1.160 1.095 1.140 1,223,891 +0.05(+4.59%)
Nov 20, 2024 1.170 1.170 1.090 1.090 1,436,833 -0.07(-6.03%)
Nov 19, 2024 1.170 1.170 1.120 1.160 1,167,864 +0.01(+0.87%)
Nov 18, 2024 1.090 1.200 1.090 1.150 2,656,537 +0.12(+11.65%)
Nov 15, 2024 1.120 1.140 1.022 1.030 13,271,369 -0.08(-7.21%)
Nov 14, 2024 1.080 1.180 1.080 1.110 5,292,955 +0.01(+0.91%)
Nov 13, 2024 1.140 1.205 1.070 1.100 2,814,425 +0.02(+1.85%)
Nov 12, 2024 1.080 1.120 1.060 1.080 1,933,231 +0.01(+0.93%)
Nov 11, 2024 1.170 1.170 1.060 1.070 3,311,178 -0.12(-10.08%)
Nov 08, 2024 1.240 1.240 1.170 1.190 1,375,387 -0.05(-4.03%)
Nov 07, 2024 1.190 1.250 1.180 1.240 1,983,654 +0.05(+4.20%)
Nov 06, 2024 1.130 1.190 1.090 1.190 2,278,726 +0.00(+0.00%)
Nov 05, 2024 1.210 1.270 1.180 1.190 1,421,803 -0.01(-0.83%)
Nov 04, 2024 1.240 1.255 1.190 1.200 2,031,064 -0.06(-4.76%)
Nov 01, 2024 1.300 1.320 1.250 1.260 1,401,564 -0.04(-3.08%)
Oct 31, 2024 1.340 1.340 1.255 1.300 2,404,540 -0.08(-5.80%)
Oct 30, 2024 1.440 1.445 1.345 1.380 1,970,926 -0.06(-4.17%)
Oct 29, 2024 1.450 1.479 1.420 1.440 1,780,782 +0.02(+1.41%)
Oct 28, 2024 1.440 1.475 1.410 1.420 1,468,580 -0.02(-1.39%)
Oct 25, 2024 1.490 1.510 1.420 1.440 1,616,934 -0.04(-2.70%)
Oct 24, 2024 1.560 1.560 1.430 1.480 1,976,485 -0.04(-2.63%)
Oct 23, 2024 1.450 1.530 1.396 1.520 3,521,596 +0.03(+2.01%)
Oct 22, 2024 1.490 1.500 1.430 1.490 3,297,174 +0.04(+2.76%)
Oct 21, 2024 1.450 1.490 1.390 1.450 4,937,064 +0.09(+6.62%)
Oct 18, 2024 1.280 1.390 1.260 1.360 3,632,504 +0.12(+9.68%)
Oct 17, 2024 1.270 1.290 1.230 1.240 1,030,393 -0.02(-1.59%)
Oct 16, 2024 1.240 1.290 1.240 1.260 1,481,646 +0.03(+2.44%)
Oct 15, 2024 1.220 1.240 1.201 1.230 684,919 +0.01(+0.82%)
Oct 14, 2024 1.200 1.230 1.182 1.220 825,457 +0.00(+0.00%)
Oct 11, 2024 1.230 1.240 1.180 1.220 1,445,451 -0.01(-0.81%)
Oct 10, 2024 1.120 1.230 1.116 1.230 2,202,630 +0.13(+11.82%)
Oct 09, 2024 1.120 1.130 1.092 1.100 665,946 -0.03(-2.65%)
Oct 08, 2024 1.140 1.143 1.090 1.130 1,118,352 -0.02(-1.74%)
Oct 07, 2024 1.180 1.180 1.120 1.150 1,021,317 -0.01(-0.86%)
Oct 04, 2024 1.110 1.188 1.110 1.160 1,286,085 +0.04(+3.57%)
Oct 03, 2024 1.110 1.130 1.100 1.120 774,006 -0.01(-0.88%)
Oct 02, 2024 1.100 1.160 1.088 1.130 916,685 +0.02(+1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.