Avino Silver & Gold Mines Ltd. Common Shares (Canada) (ASM)
5.6300
-0.0600 (-1.05%)
NYSE· Last Trade: Jul 27th, 12:06 AM EDT
Historical Prices For Avino Silver & Gold Mines Ltd. Common Shares (Canada) (ASM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/24/2026 | 5.74 | 5.82 | 5.53 | 5.63 | 2,063,179 | 5.63 |
| 7/23/2026 | 5.93 | 6.01 | 5.61 | 5.69 | 3,958,427 | 5.69 |
| 7/22/2026 | 6.17 | 6.51 | 6.14 | 6.26 | 5,886,589 | 6.26 |
| 7/21/2026 | 5.66 | 6.08 | 5.66 | 6.05 | 4,228,293 | 6.05 |
| 7/20/2026 | 5.48 | 5.60 | 5.43 | 5.57 | 2,472,406 | 5.57 |
| 7/17/2026 | 5.40 | 5.57 | 5.25 | 5.50 | 3,123,929 | 5.50 |
| 7/16/2026 | 5.74 | 5.85 | 5.45 | 5.51 | 3,287,366 | 5.51 |
| 7/15/2026 | 5.93 | 6.08 | 5.69 | 5.93 | 2,110,985 | 5.93 |
| 7/14/2026 | 5.97 | 6.08 | 5.89 | 5.98 | 2,153,854 | 5.98 |
| 7/13/2026 | 5.86 | 5.90 | 5.64 | 5.74 | 3,157,855 | 5.74 |
| 7/10/2026 | 6.07 | 6.16 | 5.99 | 6.05 | 1,688,593 | 6.05 |
| 7/09/2026 | 5.90 | 6.19 | 5.83 | 6.15 | 2,619,273 | 6.15 |
| 7/08/2026 | 5.86 | 6.01 | 5.52 | 5.73 | 3,682,784 | 5.73 |
| 7/07/2026 | 6.53 | 6.53 | 5.97 | 6.07 | 3,000,964 | 6.07 |
| 7/06/2026 | 6.67 | 6.78 | 6.51 | 6.58 | 2,621,224 | 6.58 |
| 7/02/2026 | 6.59 | 6.89 | 6.42 | 6.57 | 3,625,564 | 6.57 |
| 7/01/2026 | 6.31 | 6.75 | 6.25 | 6.36 | 2,428,994 | 6.36 |
| 6/30/2026 | 6.29 | 6.47 | 6.18 | 6.34 | 2,836,632 | 6.34 |
| 6/29/2026 | 6.11 | 6.27 | 6.00 | 6.27 | 3,574,496 | 6.27 |
| 6/26/2026 | 5.92 | 6.33 | 5.88 | 6.15 | 3,796,420 | 6.15 |
| 6/25/2026 | 5.82 | 5.99 | 5.62 | 5.86 | 4,654,488 | 5.86 |
| 6/24/2026 | 5.57 | 5.78 | 5.51 | 5.64 | 3,986,178 | 5.64 |
| 6/23/2026 | 6.04 | 6.16 | 5.88 | 5.88 | 4,272,461 | 5.88 |
| 6/22/2026 | 6.45 | 6.51 | 6.32 | 6.42 | 2,913,174 | 6.42 |
| 6/18/2026 | 6.70 | 7.00 | 6.47 | 6.54 | 3,729,391 | 6.54 |
| 6/17/2026 | 6.90 | 7.41 | 6.79 | 6.83 | 7,313,684 | 6.83 |
| 6/16/2026 | 6.83 | 7.07 | 6.67 | 6.95 | 4,769,024 | 6.95 |
| 6/15/2026 | 6.96 | 7.21 | 6.77 | 6.83 | 5,217,866 | 6.83 |
| 6/12/2026 | 6.06 | 6.46 | 6.03 | 6.39 | 6,684,906 | 6.39 |
| 6/11/2026 | 5.47 | 6.00 | 5.45 | 5.98 | 5,691,755 | 5.98 |
| 6/10/2026 | 5.57 | 5.72 | 5.46 | 5.48 | 4,116,452 | 5.48 |
| 6/09/2026 | 6.04 | 6.07 | 5.46 | 5.77 | 5,641,538 | 5.77 |
| 6/08/2026 | 5.95 | 6.06 | 5.86 | 5.98 | 2,725,851 | 5.98 |
| 6/05/2026 | 6.50 | 6.52 | 5.82 | 5.84 | 6,141,959 | 5.84 |
| 6/04/2026 | 7.00 | 7.06 | 6.74 | 6.80 | 3,529,602 | 6.80 |
| 6/03/2026 | 7.28 | 7.28 | 6.77 | 6.82 | 2,839,178 | 6.82 |
| 6/02/2026 | 7.40 | 7.53 | 7.16 | 7.42 | 3,302,981 | 7.42 |
| 6/01/2026 | 7.07 | 7.46 | 6.91 | 7.29 | 3,099,987 | 7.29 |
| 5/29/2026 | 0.00 | 7.43 | 7.04 | 7.32 | 2,801,433 | 7.32 |
| 5/28/2026 | 6.59 | 7.21 | 6.50 | 7.16 | 4,192,921 | 7.16 |
| 5/27/2026 | 6.71 | 6.83 | 6.67 | 6.68 | 2,317,348 | 6.68 |
| 5/26/2026 | 6.68 | 6.91 | 6.58 | 6.90 | 3,136,970 | 6.90 |
| 5/22/2026 | 6.67 | 6.67 | 6.38 | 6.53 | 3,022,956 | 6.53 |
| 5/21/2026 | 6.60 | 6.83 | 6.53 | 6.65 | 2,828,195 | 6.65 |
| 5/20/2026 | 6.61 | 6.83 | 6.47 | 6.78 | 4,304,011 | 6.78 |
| 5/19/2026 | 6.77 | 6.81 | 6.43 | 6.48 | 4,759,332 | 6.48 |
| 5/18/2026 | 7.15 | 7.32 | 6.85 | 6.94 | 3,980,459 | 6.94 |
| 5/15/2026 | 7.28 | 7.30 | 6.92 | 7.14 | 7,790,060 | 7.14 |
| 5/14/2026 | 7.83 | 8.18 | 7.52 | 7.66 | 7,749,756 | 7.66 |
| 5/13/2026 | 7.85 | 8.19 | 7.57 | 7.83 | 7,174,387 | 7.83 |
| 5/12/2026 | 7.41 | 8.02 | 7.29 | 7.97 | 8,225,373 | 7.97 |
| 5/11/2026 | 7.19 | 7.70 | 7.11 | 7.52 | 6,710,741 | 7.52 |
| 5/08/2026 | 7.08 | 7.22 | 6.72 | 6.90 | 4,201,695 | 6.90 |
| 5/07/2026 | 7.10 | 7.51 | 6.85 | 6.86 | 5,942,068 | 6.86 |
| 5/06/2026 | 6.63 | 6.83 | 6.58 | 6.81 | 3,261,557 | 6.81 |
| 5/05/2026 | 6.45 | 6.56 | 6.20 | 6.22 | 2,112,764 | 6.22 |
| 5/04/2026 | 6.44 | 6.55 | 6.29 | 6.34 | 2,938,253 | 6.34 |
| 5/01/2026 | 6.41 | 6.67 | 6.35 | 6.58 | 2,815,881 | 6.58 |
| 4/30/2026 | 6.50 | 6.67 | 6.37 | 6.44 | 3,007,165 | 6.44 |
| 4/29/2026 | 6.25 | 6.31 | 6.11 | 6.23 | 4,452,755 | 6.23 |
| 4/28/2026 | 6.50 | 6.60 | 6.26 | 6.42 | 4,077,763 | 6.42 |
| 4/27/2026 | 6.81 | 6.89 | 6.66 | 6.78 | 4,275,294 | 6.78 |