Avino Silver & Gold Mines... (ASM)
AMEX: ASM
· Real-Time Price · USD
3.81
-0.08 (-2.06%)
At close: Aug 14, 2025, 3:59 PM
3.80
-0.26%
Pre-market: Aug 15, 2025, 05:44 AM EDT
ASM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.79 | 3.95 | 3.67 | 3.80 | 3.80 | -2.31% | 6,508,771 |
| 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 |
| Aug 8, 2025 | 3.77 | 3.84 | 3.71 | 3.81 | 3.81 | 2.70% | 5,382,546 |
| Aug 7, 2025 | 3.68 | 3.75 | 3.58 | 3.71 | 3.71 | 4.21% | 4,723,600 |
| Aug 6, 2025 | 3.58 | 3.70 | 3.47 | 3.56 | 3.56 | 1.42% | 4,188,804 |
| Aug 5, 2025 | 3.38 | 3.59 | 3.35 | 3.51 | 3.51 | 4.15% | 4,833,400 |
| Aug 4, 2025 | 3.28 | 3.42 | 3.28 | 3.37 | 3.37 | 4.33% | 2,018,932 |
| Aug 1, 2025 | 3.23 | 3.36 | 3.16 | 3.23 | 3.23 | 1.25% | 3,081,000 |
| Jul 31, 2025 | 3.13 | 3.23 | 3.10 | 3.19 | 3.19 | 0.31% | 3,711,723 |
| Jul 30, 2025 | 3.38 | 3.41 | 3.13 | 3.18 | 3.18 | -7.02% | 4,914,400 |
| Jul 29, 2025 | 3.30 | 3.47 | 3.30 | 3.42 | 3.42 | 2.70% | 3,349,144 |
| Jul 28, 2025 | 3.50 | 3.50 | 3.23 | 3.33 | 3.33 | -6.20% | 5,206,800 |
| Jul 25, 2025 | 3.53 | 3.59 | 3.46 | 3.55 | 3.55 | 0.28% | 3,369,000 |
| Jul 24, 2025 | 3.55 | 3.59 | 3.50 | 3.54 | 3.54 | -2.75% | 2,124,819 |
| Jul 23, 2025 | 3.57 | 3.65 | 3.48 | 3.64 | 3.64 | 2.82% | 5,576,931 |
| Jul 22, 2025 | 3.74 | 3.75 | 3.51 | 3.54 | 3.54 | -4.84% | 6,616,200 |
| Jul 21, 2025 | 3.67 | 3.83 | 3.63 | 3.72 | 3.72 | 1.09% | 5,978,800 |
| Jul 18, 2025 | 3.90 | 3.92 | 3.66 | 3.68 | 3.68 | -5.15% | 4,522,309 |