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

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

1.390 +0.020 (+1.46%)
Streaming Delayed Price Updated: 10:21 AM EST, Feb 18, 2025 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 (%)
Feb 14, 2025 1.520 1.530 1.350 1.370 2,805,974 -0.11(-7.43%)
Feb 13, 2025 1.450 1.480 1.410 1.480 1,466,083 +0.05(+3.50%)
Feb 12, 2025 1.370 1.450 1.340 1.430 1,748,991 +0.06(+4.38%)
Feb 11, 2025 1.370 1.370 1.310 1.370 1,264,276 +0.00(+0.00%)
Feb 10, 2025 1.390 1.410 1.340 1.370 1,710,644 +0.03(+2.24%)
Feb 07, 2025 1.350 1.400 1.310 1.340 1,354,368 +0.01(+0.75%)
Feb 06, 2025 1.340 1.350 1.275 1.330 1,784,466 -0.05(-3.62%)
Feb 05, 2025 1.380 1.420 1.350 1.380 2,214,516 +0.03(+2.22%)
Feb 04, 2025 1.300 1.350 1.270 1.350 1,802,171 +0.07(+5.47%)
Feb 03, 2025 1.210 1.295 1.170 1.280 2,349,066 +0.09(+7.56%)
Jan 31, 2025 1.260 1.280 1.180 1.190 1,734,770 -0.07(-5.56%)
Jan 30, 2025 1.200 1.290 1.190 1.260 2,008,184 +0.07(+5.88%)
Jan 29, 2025 1.160 1.200 1.130 1.190 1,271,595 +0.04(+3.48%)
Jan 28, 2025 1.130 1.150 1.100 1.150 855,577 +0.03(+2.68%)
Jan 27, 2025 1.150 1.150 1.090 1.120 1,946,783 -0.03(-2.61%)
Jan 24, 2025 1.120 1.160 1.117 1.150 983,903 +0.05(+4.55%)
Jan 23, 2025 1.110 1.130 1.080 1.100 970,942 -0.04(-3.51%)
Jan 22, 2025 1.170 1.170 1.100 1.140 995,972 +0.00(+0.00%)
Jan 21, 2025 1.130 1.160 1.120 1.140 1,254,371 +0.04(+3.64%)
Jan 17, 2025 1.100 1.130 1.060 1.100 1,385,672 -0.03(-2.65%)
Jan 16, 2025 1.100 1.210 1.090 1.130 3,832,650 +0.09(+8.65%)
Jan 15, 2025 0.9700 1.047 0.9573 1.040 1,944,485 +0.09(+9.77%)
Jan 14, 2025 0.9100 0.9498 0.9071 0.9474 587,379 +0.04(+4.44%)
Jan 13, 2025 0.9100 0.9200 0.8804 0.9071 876,222 -0.03(-3.24%)
Jan 10, 2025 0.9500 0.9649 0.9201 0.9375 723,200 +0.02(+1.69%)
Jan 08, 2025 0.9160 0.9342 0.9002 0.9219 818,372 +0.00(+0.36%)
Jan 07, 2025 0.9599 0.9800 0.9120 0.9186 768,880 -0.02(-1.75%)
Jan 06, 2025 0.9475 0.9660 0.9300 0.9350 1,041,136 -0.01(-1.10%)
Jan 03, 2025 0.9697 0.9817 0.9363 0.9454 743,363 -0.02(-2.27%)
Jan 02, 2025 0.9100 0.9925 0.9024 0.9674 1,409,550 +0.09(+9.81%)
Dec 31, 2024 0.8810 0 +0.02(+2.20%)
Dec 30, 2024 0.8949 0.8949 0.8510 0.8620 1,268,019 -0.03(-2.83%)
Dec 27, 2024 0.9200 0.9200 0.8604 0.8871 1,348,889 -0.04(-4.31%)
Dec 26, 2024 0.9150 0.9499 0.9138 0.9271 834,095 +0.01(+0.63%)
Dec 24, 2024 0.9250 0.9274 0.9020 0.9213 386,108 -0.01(-0.66%)
Dec 23, 2024 0.9240 0.9500 0.9106 0.9274 707,508 -0.01(-0.70%)
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%)
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.