Avino Silver & Gold Mines... (ASM)
AMEX: ASM
· Real-Time Price · USD
4.16
-0.12 (-2.80%)
At close: Sep 09, 2025, 3:59 PM
4.12
-0.96%
After-hours: Sep 09, 2025, 06:05 PM EDT
ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.31 | 4.35 | 4.15 | 4.28 | 4.28 | 0.71% | 4,580,920 |
| Sep 5, 2025 | 4.48 | 4.55 | 4.15 | 4.25 | 4.25 | -1.39% | 6,844,276 |
| Sep 4, 2025 | 4.42 | 4.56 | 4.30 | 4.31 | 4.31 | -5.69% | 5,876,900 |
| Sep 3, 2025 | 4.75 | 4.75 | 4.49 | 4.57 | 4.57 | -1.72% | 6,716,123 |
| Sep 2, 2025 | 4.70 | 4.75 | 4.47 | 4.65 | 4.65 | 4.03% | 8,247,937 |
| Aug 29, 2025 | 4.35 | 4.48 | 4.35 | 4.47 | 4.47 | 2.76% | 5,115,526 |
| Aug 28, 2025 | 4.47 | 4.48 | 4.31 | 4.35 | 4.35 | -0.91% | 3,900,409 |
| Aug 27, 2025 | 4.29 | 4.42 | 4.15 | 4.39 | 4.39 | 2.57% | 5,903,800 |
| Aug 26, 2025 | 4.24 | 4.29 | 4.10 | 4.28 | 4.28 | 1.90% | 3,943,700 |
| Aug 25, 2025 | 4.09 | 4.30 | 4.06 | 4.20 | 4.20 | 3.96% | 5,528,117 |
| Aug 22, 2025 | 3.90 | 4.11 | 3.82 | 4.04 | 4.04 | 3.32% | 5,331,700 |
| Aug 21, 2025 | 3.73 | 3.99 | 3.73 | 3.91 | 3.91 | 4.55% | 4,032,346 |
| Aug 20, 2025 | 3.69 | 3.82 | 3.66 | 3.74 | 3.74 | 1.36% | 2,886,917 |
| Aug 19, 2025 | 3.84 | 3.88 | 3.68 | 3.69 | 3.69 | -3.91% | 3,093,227 |
| Aug 18, 2025 | 3.94 | 3.97 | 3.75 | 3.84 | 3.84 | -2.04% | 2,922,300 |
| Aug 15, 2025 | 3.85 | 4.17 | 3.71 | 3.92 | 3.92 | 3.16% | 12,969,520 |
| Aug 14, 2025 | 3.79 | 3.95 | 3.67 | 3.80 | 3.80 | -2.31% | 7,011,317 |
| Aug 13, 2025 | 3.90 | 3.99 | 3.82 | 3.89 | 3.89 | -0.51% | 4,913,400 |
| Aug 12, 2025 | 4.00 | 4.00 | 3.85 | 3.91 | 3.91 | -1.51% | 4,933,430 |
| Aug 11, 2025 | 3.76 | 3.97 | 3.63 | 3.97 | 3.97 | 4.20% | 6,098,041 |