Avino Silver & Gold Mines... (ASM)
1.36
0.01 (0.74%)
At close: Mar 06, 2025, 11:04 AM
ASM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 1.27 | 1.35 | 1.26 | 1.35 | 0.10 | 8.00% | 1,546,396 |
| Mar 4, 2025 | 1.25 | 1.27 | 1.17 | 1.25 | 0.02 | 1.63% | 1,544,600 |
| Mar 3, 2025 | 1.28 | 1.30 | 1.21 | 1.23 | -0.01 | -0.81% | 1,174,300 |
| Feb 28, 2025 | 1.20 | 1.24 | 1.15 | 1.24 | 0.03 | 2.48% | 1,198,292 |
| Feb 27, 2025 | 1.26 | 1.28 | 1.20 | 1.21 | -0.08 | -6.20% | 1,443,500 |
| Feb 26, 2025 | 1.25 | 1.32 | 1.24 | 1.29 | 0.04 | 3.20% | 1,065,108 |
| Feb 25, 2025 | 1.36 | 1.37 | 1.23 | 1.25 | -0.14 | -10.07% | 2,417,449 |
| Feb 24, 2025 | 1.38 | 1.39 | 1.33 | 1.39 | 0.03 | 2.21% | 1,771,047 |
| Feb 21, 2025 | 1.46 | 1.46 | 1.34 | 1.36 | -0.11 | -7.48% | 2,188,596 |
| Feb 20, 2025 | 1.43 | 1.51 | 1.41 | 1.47 | 0.04 | 2.80% | 1,751,740 |
| Feb 19, 2025 | 1.44 | 1.46 | 1.40 | 1.43 | -0.01 | -0.69% | 1,672,647 |
| Feb 18, 2025 | 1.43 | 1.44 | 1.37 | 1.44 | 0.07 | 5.11% | 1,732,536 |
| Feb 14, 2025 | 1.52 | 1.53 | 1.35 | 1.37 | -0.11 | -7.43% | 2,806,000 |
| Feb 13, 2025 | 1.45 | 1.48 | 1.41 | 1.48 | 0.05 | 3.50% | 1,473,100 |
| Feb 12, 2025 | 1.37 | 1.45 | 1.34 | 1.43 | 0.06 | 4.38% | 1,750,142 |
| Feb 11, 2025 | 1.37 | 1.37 | 1.31 | 1.37 | 0.00 | 0.00% | 1,264,338 |
| Feb 10, 2025 | 1.39 | 1.41 | 1.34 | 1.37 | 0.03 | 2.24% | 1,718,200 |
| Feb 7, 2025 | 1.35 | 1.40 | 1.31 | 1.34 | 0.01 | 0.75% | 1,354,400 |
| Feb 6, 2025 | 1.34 | 1.35 | 1.27 | 1.33 | -0.05 | -3.62% | 1,786,300 |
| Feb 5, 2025 | 1.38 | 1.42 | 1.35 | 1.38 | 0.03 | 2.22% | 2,216,500 |
| Feb 4, 2025 | 1.30 | 1.35 | 1.27 | 1.35 | 0.07 | 5.47% | 1,803,200 |
| Feb 3, 2025 | 1.21 | 1.30 | 1.17 | 1.28 | 0.09 | 7.56% | 2,349,374 |
| Jan 31, 2025 | 1.26 | 1.28 | 1.18 | 1.19 | -0.07 | -5.56% | 1,734,800 |
| Jan 30, 2025 | 1.20 | 1.29 | 1.19 | 1.26 | 0.07 | 5.88% | 2,010,114 |
| Jan 29, 2025 | 1.16 | 1.20 | 1.13 | 1.19 | 0.04 | 3.48% | 1,277,125 |
| Jan 28, 2025 | 1.13 | 1.15 | 1.10 | 1.15 | 0.03 | 2.68% | 855,808 |
| Jan 27, 2025 | 1.15 | 1.15 | 1.09 | 1.12 | -0.03 | -2.61% | 1,947,074 |
| Jan 24, 2025 | 1.12 | 1.16 | 1.12 | 1.15 | 0.05 | 4.55% | 983,903 |
| Jan 23, 2025 | 1.11 | 1.13 | 1.08 | 1.10 | -0.04 | -3.51% | 972,800 |
| Jan 22, 2025 | 1.17 | 1.17 | 1.10 | 1.14 | 0.00 | 0.00% | 996,000 |
| Jan 21, 2025 | 1.13 | 1.16 | 1.12 | 1.14 | 0.04 | 3.64% | 1,260,200 |
| Jan 17, 2025 | 1.10 | 1.13 | 1.06 | 1.10 | -0.03 | -2.65% | 1,385,700 |
| Jan 16, 2025 | 1.10 | 1.21 | 1.09 | 1.13 | 0.09 | 8.65% | 3,835,131 |
| Jan 15, 2025 | 0.97 | 1.05 | 0.96 | 1.04 | 0.09 | 9.47% | 1,945,000 |
| Jan 14, 2025 | 0.91 | 0.95 | 0.91 | 0.95 | 0.04 | 4.40% | 587,429 |
| Jan 13, 2025 | 0.91 | 0.92 | 0.88 | 0.91 | -0.03 | -3.19% | 876,900 |
| Jan 10, 2025 | 0.95 | 0.96 | 0.92 | 0.94 | 0.02 | 2.17% | 723,200 |
| Jan 8, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.00 | 0.00% | 818,400 |
| Jan 7, 2025 | 0.96 | 0.98 | 0.91 | 0.92 | -0.02 | -2.13% | 769,177 |
| Jan 6, 2025 | 0.95 | 0.97 | 0.93 | 0.94 | -0.01 | -1.05% | 1,041,600 |
| Jan 3, 2025 | 0.97 | 0.98 | 0.94 | 0.95 | -0.02 | -2.06% | 743,400 |
| Jan 2, 2025 | 0.91 | 0.99 | 0.90 | 0.97 | 0.09 | 10.23% | 1,410,067 |
| Dec 31, 2024 | 0.86 | 0.89 | 0.86 | 0.88 | 0.02 | 2.33% | 1,000,394 |
| Dec 30, 2024 | 0.89 | 0.89 | 0.85 | 0.86 | -0.03 | -3.37% | 1,268,144 |
| Dec 27, 2024 | 0.92 | 0.92 | 0.86 | 0.89 | -0.04 | -4.30% | 1,348,889 |
| Dec 26, 2024 | 0.92 | 0.95 | 0.91 | 0.93 | 0.01 | 1.09% | 834,105 |
| Dec 24, 2024 | 0.92 | 0.93 | 0.90 | 0.92 | -0.01 | -1.08% | 386,108 |
| Dec 23, 2024 | 0.92 | 0.95 | 0.91 | 0.93 | 0.00 | 0.00% | 707,558 |
| Dec 20, 2024 | 0.90 | 0.95 | 0.89 | 0.93 | 0.04 | 4.49% | 1,198,000 |
| Dec 19, 2024 | 0.91 | 0.94 | 0.88 | 0.89 | -0.02 | -2.20% | 1,784,547 |