Avino Silver & Gold Mines... (ASM)
AMEX: ASM
· Real-Time Price · USD
5.45
0.25 (4.81%)
At close: Oct 03, 2025, 3:59 PM
5.45
0.09%
After-hours: Oct 03, 2025, 07:53 PM EDT
ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.26 | 5.59 | 5.23 | 5.45 | 5.45 | 4.81% | 5,712,720 |
| Oct 2, 2025 | 5.49 | 5.50 | 4.92 | 5.20 | 5.20 | -3.70% | 7,193,900 |
| Oct 1, 2025 | 5.31 | 5.54 | 5.30 | 5.40 | 5.40 | 2.86% | 4,568,100 |
| Sep 30, 2025 | 5.15 | 5.42 | 5.12 | 5.25 | 5.25 | -1.32% | 5,036,700 |
| Sep 29, 2025 | 5.45 | 5.46 | 5.17 | 5.32 | 5.32 | 4.11% | 5,887,700 |
| Sep 26, 2025 | 4.84 | 5.29 | 4.81 | 5.11 | 5.11 | 6.46% | 8,658,500 |
| Sep 25, 2025 | 4.48 | 4.80 | 4.48 | 4.80 | 4.80 | 6.90% | 4,883,412 |
| Sep 24, 2025 | 4.60 | 4.62 | 4.47 | 4.49 | 4.49 | -1.10% | 3,439,520 |
| Sep 23, 2025 | 4.76 | 4.90 | 4.52 | 4.54 | 4.54 | -4.02% | 5,993,600 |
| Sep 22, 2025 | 4.75 | 4.84 | 4.64 | 4.73 | 4.73 | 1.72% | 6,784,900 |
| Sep 19, 2025 | 4.40 | 4.71 | 4.40 | 4.65 | 4.65 | 6.41% | 12,476,840 |
| Sep 18, 2025 | 4.39 | 4.40 | 4.22 | 4.37 | 4.37 | -0.46% | 4,147,847 |
| Sep 17, 2025 | 4.37 | 4.57 | 4.33 | 4.39 | 4.39 | -1.35% | 4,167,500 |
| Sep 16, 2025 | 4.62 | 4.65 | 4.36 | 4.45 | 4.45 | -3.26% | 4,635,500 |
| Sep 15, 2025 | 4.40 | 4.61 | 4.35 | 4.60 | 4.60 | 5.26% | 5,708,538 |
| Sep 12, 2025 | 4.44 | 4.59 | 4.34 | 4.37 | 4.37 | -0.23% | 9,680,300 |
| Sep 11, 2025 | 4.05 | 4.39 | 4.00 | 4.38 | 4.38 | 7.35% | 4,734,419 |
| Sep 10, 2025 | 4.17 | 4.24 | 4.04 | 4.08 | 4.08 | -1.69% | 3,990,046 |
| Sep 9, 2025 | 4.32 | 4.32 | 4.15 | 4.15 | 4.15 | -3.04% | 3,273,900 |
| Sep 8, 2025 | 4.31 | 4.35 | 4.15 | 4.28 | 4.28 | 0.71% | 4,611,937 |
Page 1 of 136