Avino Silver & Gold Mines... (ASM)
1.95
-0.07 (-3.47%)
At close: Apr 15, 2025, 3:59 PM
2.05
5.16%
Pre-market: Apr 16, 2025, 07:36 AM EDT
Avino Silver & Gold Mines Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 2.03 | 2.03 | 2.04 | 2.04 | 1.94 | 1.94 | 1.96 | 1.96 | -2.97% | 2,225,497 |
| Apr 14, 2025 | 2.01 | 2.01 | 2.02 | 2.02 | 1.93 | 1.93 | 2.02 | 2.02 | 1.51% | 3,723,300 |
| Apr 11, 2025 | 1.88 | 1.88 | 2.03 | 2.03 | 1.85 | 1.85 | 1.99 | 1.99 | 13.71% | 5,800,100 |
| Apr 10, 2025 | 1.64 | 1.64 | 1.81 | 1.81 | 1.63 | 1.63 | 1.75 | 1.75 | 2.34% | 3,897,000 |
| Apr 9, 2025 | 1.56 | 1.56 | 1.73 | 1.73 | 1.53 | 1.53 | 1.71 | 1.71 | 17.12% | 3,872,409 |
| Apr 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.45 | 1.45 | 1.46 | 1.46 | -1.35% | 2,503,246 |
| Apr 7, 2025 | 1.44 | 1.44 | 1.59 | 1.59 | 1.37 | 1.37 | 1.48 | 1.48 | 1.37% | 3,645,107 |
| Apr 4, 2025 | 1.57 | 1.57 | 1.60 | 1.60 | 1.40 | 1.40 | 1.46 | 1.46 | -10.98% | 4,266,500 |
| Apr 3, 2025 | 1.58 | 1.58 | 1.71 | 1.71 | 1.56 | 1.56 | 1.64 | 1.64 | -3.53% | 3,050,543 |
| Apr 2, 2025 | 1.75 | 1.75 | 1.79 | 1.79 | 1.67 | 1.67 | 1.70 | 1.70 | -2.86% | 2,482,438 |
| Apr 1, 2025 | 1.82 | 1.82 | 1.84 | 1.84 | 1.73 | 1.73 | 1.75 | 1.75 | -4.89% | 3,300,230 |
| Mar 31, 2025 | 1.93 | 1.93 | 1.94 | 1.94 | 1.76 | 1.76 | 1.84 | 1.84 | -2.65% | 4,500,100 |
| Mar 28, 2025 | 1.99 | 1.99 | 2.00 | 2.00 | 1.86 | 1.86 | 1.89 | 1.89 | -3.57% | 6,301,621 |
| Mar 27, 2025 | 1.85 | 1.85 | 1.98 | 1.98 | 1.81 | 1.81 | 1.96 | 1.96 | 8.89% | 4,348,700 |
| Mar 26, 2025 | 1.84 | 1.84 | 1.88 | 1.88 | 1.77 | 1.77 | 1.80 | 1.80 | -1.10% | 1,830,600 |
| Mar 25, 2025 | 1.79 | 1.79 | 1.96 | 1.96 | 1.79 | 1.79 | 1.82 | 1.82 | 2.25% | 2,875,800 |
| Mar 24, 2025 | 1.80 | 1.80 | 1.85 | 1.85 | 1.74 | 1.74 | 1.78 | 1.78 | -0.56% | 2,356,846 |
| Mar 21, 2025 | 1.86 | 1.86 | 1.87 | 1.87 | 1.76 | 1.76 | 1.79 | 1.79 | -5.79% | 2,302,400 |
| Mar 20, 2025 | 1.75 | 1.75 | 1.90 | 1.90 | 1.74 | 1.74 | 1.90 | 1.90 | 7.34% | 3,181,041 |
| Mar 19, 2025 | 1.82 | 1.82 | 1.83 | 1.83 | 1.73 | 1.73 | 1.77 | 1.77 | -4.32% | 3,667,300 |
| Mar 18, 2025 | 1.96 | 1.96 | 1.98 | 1.98 | 1.83 | 1.83 | 1.85 | 1.85 | -2.63% | 4,406,418 |
| Mar 17, 2025 | 1.80 | 1.80 | 1.96 | 1.96 | 1.79 | 1.79 | 1.90 | 1.90 | 8.57% | 5,739,210 |
| Mar 14, 2025 | 1.83 | 1.83 | 1.84 | 1.84 | 1.74 | 1.74 | 1.75 | 1.75 | -1.13% | 3,111,445 |
| Mar 13, 2025 | 1.73 | 1.73 | 1.81 | 1.81 | 1.65 | 1.65 | 1.77 | 1.77 | 4.12% | 4,493,104 |
| Mar 12, 2025 | 1.45 | 1.45 | 1.74 | 1.74 | 1.42 | 1.42 | 1.70 | 1.70 | 20.57% | 7,966,235 |
| Mar 11, 2025 | 1.33 | 1.33 | 1.42 | 1.42 | 1.32 | 1.32 | 1.41 | 1.41 | 8.46% | 2,260,400 |
| Mar 10, 2025 | 1.39 | 1.39 | 1.40 | 1.40 | 1.26 | 1.26 | 1.30 | 1.30 | -5.11% | 1,555,348 |
| Mar 7, 2025 | 1.32 | 1.32 | 1.40 | 1.40 | 1.31 | 1.31 | 1.37 | 1.37 | 3.79% | 1,751,643 |
| Mar 6, 2025 | 1.30 | 1.30 | 1.37 | 1.37 | 1.28 | 1.28 | 1.32 | 1.32 | -2.22% | 1,365,033 |
| Mar 5, 2025 | 1.27 | 1.27 | 1.35 | 1.35 | 1.26 | 1.26 | 1.35 | 1.35 | 8.00% | 1,551,531 |
| Mar 4, 2025 | 1.25 | 1.25 | 1.27 | 1.27 | 1.17 | 1.17 | 1.25 | 1.25 | 1.63% | 1,544,600 |
| Mar 3, 2025 | 1.28 | 1.28 | 1.30 | 1.30 | 1.21 | 1.21 | 1.23 | 1.23 | -0.81% | 1,174,300 |
| Feb 28, 2025 | 1.20 | 1.20 | 1.24 | 1.24 | 1.15 | 1.15 | 1.24 | 1.24 | 2.48% | 1,198,292 |
| Feb 27, 2025 | 1.26 | 1.26 | 1.28 | 1.28 | 1.20 | 1.20 | 1.21 | 1.21 | -6.20% | 1,443,500 |
| Feb 26, 2025 | 1.25 | 1.25 | 1.32 | 1.32 | 1.24 | 1.24 | 1.29 | 1.29 | 3.20% | 1,065,108 |
| Feb 25, 2025 | 1.36 | 1.36 | 1.37 | 1.37 | 1.23 | 1.23 | 1.25 | 1.25 | -10.07% | 2,417,449 |
| Feb 24, 2025 | 1.38 | 1.38 | 1.39 | 1.39 | 1.33 | 1.33 | 1.39 | 1.39 | 2.21% | 1,771,047 |
| Feb 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.34 | 1.34 | 1.36 | 1.36 | -7.48% | 2,188,596 |
| Feb 20, 2025 | 1.43 | 1.43 | 1.51 | 1.51 | 1.41 | 1.41 | 1.47 | 1.47 | 2.80% | 1,751,740 |
| Feb 19, 2025 | 1.44 | 1.44 | 1.46 | 1.46 | 1.40 | 1.40 | 1.43 | 1.43 | -0.69% | 1,672,647 |
| Feb 18, 2025 | 1.43 | 1.43 | 1.44 | 1.44 | 1.37 | 1.37 | 1.44 | 1.44 | 5.11% | 1,732,536 |
| Feb 14, 2025 | 1.52 | 1.52 | 1.53 | 1.53 | 1.35 | 1.35 | 1.37 | 1.37 | -7.43% | 2,806,000 |
| Feb 13, 2025 | 1.45 | 1.45 | 1.48 | 1.48 | 1.41 | 1.41 | 1.48 | 1.48 | 3.50% | 1,473,100 |
| Feb 12, 2025 | 1.37 | 1.37 | 1.45 | 1.45 | 1.34 | 1.34 | 1.43 | 1.43 | 4.38% | 1,750,142 |
| Feb 11, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | 1.31 | 1.37 | 1.37 | 0.00% | 1,264,338 |
| Feb 10, 2025 | 1.39 | 1.39 | 1.41 | 1.41 | 1.34 | 1.34 | 1.37 | 1.37 | 2.24% | 1,718,200 |
| Feb 7, 2025 | 1.35 | 1.35 | 1.40 | 1.40 | 1.31 | 1.31 | 1.34 | 1.34 | 0.75% | 1,354,400 |
| Feb 6, 2025 | 1.34 | 1.34 | 1.35 | 1.35 | 1.27 | 1.27 | 1.33 | 1.33 | -3.62% | 1,786,300 |
| Feb 5, 2025 | 1.38 | 1.38 | 1.42 | 1.42 | 1.35 | 1.35 | 1.38 | 1.38 | 2.22% | 2,216,500 |
| Feb 4, 2025 | 1.30 | 1.30 | 1.35 | 1.35 | 1.27 | 1.27 | 1.35 | 1.35 | 5.47% | 1,803,200 |