Avino Silver & Gold Mines Ltd. (ASM) AMEX
6.53
-0.06(-0.91%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.53
-0.06(-0.91%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 6.09 | 6.53 | 6.53 | 6.6 | 6.07 | 4.19M |
| April 01, 2026 | 6.6 | 6.59 | 6.59 | 6.8 | 6.39 | 4.12M |
| March 31, 2026 | 6.1 | 6.32 | 6.32 | 6.37 | 6.06 | 4.14M |
| March 30, 2026 | 6.1 | 5.81 | 5.81 | 6.16 | 5.71 | 4.33M |
| March 27, 2026 | 5.72 | 5.94 | 5.94 | 6.13 | 5.67 | 4.52M |
| March 26, 2026 | 5.77 | 5.69 | 5.69 | 6.02 | 5.67 | 5.47M |
| March 25, 2026 | 6.4 | 6.07 | 6.07 | 6.43 | 6.01 | 5.73M |
| March 24, 2026 | 5.6 | 5.97 | 5.97 | 6.02 | 5.54 | 5.36M |
| March 23, 2026 | 5.35 | 5.76 | 5.76 | 5.83 | 5.2 | 7.4M |
| March 20, 2026 | 5.57 | 5.35 | 5.35 | 5.69 | 5.21 | 7.39M |
| March 19, 2026 | 5.32 | 5.66 | 5.66 | 5.77 | 5.16 | 19.97M |
| March 18, 2026 | 6.51 | 6.29 | 6.29 | 6.63 | 6.27 | 5.72M |
| March 17, 2026 | 7.03 | 6.93 | 6.93 | 7.21 | 6.89 | 3.01M |
| March 16, 2026 | 6.86 | 7.04 | 7.04 | 7.2 | 6.77 | 4.58M |
| March 13, 2026 | 7.33 | 6.84 | 6.84 | 7.34 | 6.81 | 6.35M |
| March 12, 2026 | 7.75 | 7.48 | 7.48 | 7.8 | 7.45 | 3.51M |
| March 11, 2026 | 8.01 | 7.68 | 7.68 | 8.05 | 7.37 | 5.99M |
| March 10, 2026 | 8.1 | 8.21 | 8.21 | 8.53 | 8.01 | 7.28M |
| March 09, 2026 | 7.34 | 7.78 | 7.78 | 7.87 | 7.19 | 4.26M |
| March 06, 2026 | 7.83 | 7.83 | 7.83 | 7.99 | 7.52 | 3.27M |
| March 05, 2026 | 8.49 | 7.99 | 7.99 | 8.58 | 7.79 | 3.85M |
| March 04, 2026 | 8.63 | 8.68 | 8.68 | 8.73 | 8.29 | 2.84M |
| March 03, 2026 | 8.78 | 8.39 | 8.39 | 8.78 | 7.95 | 5.19M |
| March 02, 2026 | 9.63 | 9.41 | 9.41 | 9.7 | 8.95 | 5.19M |
| February 27, 2026 | 9.24 | 9.62 | 9.62 | 9.64 | 9.11 | 4.27M |
| February 26, 2026 | 8.69 | 9.24 | 9.24 | 9.28 | 8.54 | 5.39M |
| February 25, 2026 | 9.1 | 8.89 | 8.89 | 9.14 | 8.83 | 5.75M |
| February 24, 2026 | 8.5 | 8.96 | 8.96 | 9.03 | 8.32 | 3.78M |
| February 23, 2026 | 9.2 | 8.81 | 8.81 | 9.57 | 8.62 | 7.22M |
| February 20, 2026 | 9.07 | 9.12 | 0 | 9.28 | 8.42 | 6.91M |
| February 19, 2026 | 9.15 | 8.99 | 0 | 9.55 | 8.87 | 5.72M |
| February 18, 2026 | 9.22 | 9.22 | 0 | 9.41 | 9 | 2.93M |
| February 17, 2026 | 9.28 | 8.99 | 0 | 9.33 | 8.56 | 4.68M |
| February 13, 2026 | 9.59 | 9.79 | 0 | 9.95 | 9.4 | 3.57M |
| February 12, 2026 | 10.16 | 9.28 | 0 | 10.38 | 9.26 | 6.51M |
| February 11, 2026 | 10.73 | 10.29 | 0 | 10.92 | 9.83 | 5.09M |
| February 10, 2026 | 10.48 | 10.36 | 0 | 10.78 | 10.3 | 4.33M |
| February 09, 2026 | 10.26 | 10.76 | 0 | 10.94 | 10.15 | 4.51M |
| February 06, 2026 | 9.32 | 10.15 | 0 | 10.18 | 9.24 | 4.72M |
| February 05, 2026 | 9.31 | 8.96 | 0 | 10.14 | 8.88 | 7.67M |
| February 04, 2026 | 11.01 | 10.38 | 0 | 11.05 | 9.74 | 9.03M |
| February 03, 2026 | 10.38 | 10.65 | 0 | 10.83 | 10.1 | 9.82M |
| February 02, 2026 | 8.7 | 9.47 | 0 | 9.53 | 8.63 | 9.63M |
| January 30, 2026 | 9.55 | 8.99 | 0 | 10.2 | 8.78 | 14.7M |
| January 29, 2026 | 11.85 | 11.02 | 0 | 11.99 | 10.59 | 15.39M |
| January 28, 2026 | 10.54 | 11.24 | 0 | 11.28 | 10.44 | 11.73M |
| January 27, 2026 | 9.32 | 10.36 | 0 | 10.44 | 9.26 | 10.97M |
| January 26, 2026 | 10.2 | 9.34 | 0 | 10.2 | 9.26 | 18.55M |
| January 23, 2026 | 8.13 | 9.35 | 0 | 9.45 | 8.04 | 13.54M |
| January 22, 2026 | 6.9 | 7.83 | 0 | 7.87 | 6.89 | 9.41M |
| January 21, 2026 | 7.12 | 6.9 | 0 | 7.22 | 6.77 | 10.85M |
| January 20, 2026 | 7.38 | 7 | 0 | 7.5 | 6.86 | 10.08M |
| January 16, 2026 | 6.53 | 7.04 | 0 | 7.09 | 6.38 | 8.86M |
| January 15, 2026 | 6.6 | 6.86 | 0 | 6.9 | 6.5 | 5.36M |
| January 14, 2026 | 6.7 | 6.68 | 0 | 6.83 | 6.46 | 5.9M |
| January 13, 2026 | 6.7 | 6.51 | 0 | 6.81 | 6.49 | 5.19M |
| January 12, 2026 | 6.6 | 6.55 | 0 | 6.71 | 6.5 | 6.31M |
| January 09, 2026 | 6.13 | 6.25 | 0 | 6.39 | 6.09 | 3.79M |
| January 08, 2026 | 6 | 6.13 | 0 | 6.16 | 5.8 | 3.61M |
| January 07, 2026 | 6.17 | 6.24 | 0 | 6.24 | 5.84 | 4.38M |