Avino Silver & Gold Mines Ltd. Common Shares (Canada) (ASM)
6.7050
+0.4850 (7.80%)
NYSE · Last Trade: May 6th, 2:36 PM EDT
Historical Prices For Avino Silver & Gold Mines Ltd. Common Shares (Canada) (ASM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/24/2026 | 7.00 | 7.05 | 6.72 | 6.91 | 4,704,881 | 6.91 |
| 4/23/2026 | 7.15 | 7.35 | 6.72 | 6.99 | 4,792,863 | 6.99 |
| 4/22/2026 | 7.22 | 7.35 | 7.06 | 7.31 | 3,079,921 | 7.31 |
| 4/21/2026 | 7.56 | 7.59 | 6.99 | 6.99 | 8,028,310 | 6.99 |
| 4/20/2026 | 7.61 | 7.70 | 7.36 | 7.60 | 6,931,007 | 7.60 |
| 4/17/2026 | 7.44 | 8.05 | 7.43 | 7.75 | 6,429,066 | 7.75 |
| 4/16/2026 | 7.22 | 7.32 | 7.08 | 7.20 | 3,510,548 | 7.20 |
| 4/15/2026 | 7.22 | 7.52 | 7.03 | 7.16 | 3,240,966 | 7.16 |
| 4/14/2026 | 7.08 | 7.39 | 7.05 | 7.23 | 4,300,949 | 7.23 |
| 4/13/2026 | 6.83 | 7.01 | 6.74 | 6.91 | 4,299,729 | 6.91 |
| 4/10/2026 | 7.07 | 7.18 | 6.91 | 7.04 | 3,508,138 | 7.04 |
| 4/09/2026 | 7.00 | 7.20 | 6.76 | 7.01 | 3,981,906 | 7.01 |
| 4/08/2026 | 7.30 | 7.31 | 6.87 | 7.00 | 5,028,543 | 7.00 |
| 4/07/2026 | 6.72 | 6.77 | 6.42 | 6.73 | 3,701,813 | 6.73 |
| 4/06/2026 | 6.55 | 6.87 | 6.49 | 6.77 | 4,183,499 | 6.77 |
| 4/02/2026 | 6.09 | 6.59 | 6.07 | 6.53 | 4,259,515 | 6.53 |
| 4/01/2026 | 6.60 | 6.79 | 6.39 | 6.59 | 4,217,330 | 6.59 |
| 3/31/2026 | 6.10 | 6.37 | 6.06 | 6.32 | 4,143,557 | 6.32 |
| 3/30/2026 | 6.10 | 6.16 | 5.71 | 5.81 | 4,398,382 | 5.81 |
| 3/27/2026 | 5.72 | 6.13 | 5.67 | 5.94 | 4,533,400 | 5.94 |
| 3/26/2026 | 5.77 | 6.01 | 5.67 | 5.69 | 5,510,887 | 5.69 |
| 3/25/2026 | 6.40 | 6.43 | 6.00 | 6.07 | 5,764,207 | 6.07 |
| 3/24/2026 | 5.60 | 6.02 | 5.54 | 5.97 | 5,499,105 | 5.97 |
| 3/23/2026 | 5.35 | 5.83 | 5.20 | 5.76 | 7,767,378 | 5.76 |
| 3/20/2026 | 5.57 | 5.69 | 5.21 | 5.35 | 7,407,090 | 5.35 |
| 3/19/2026 | 5.32 | 5.77 | 5.16 | 5.66 | 20,000,572 | 5.66 |
| 3/18/2026 | 6.51 | 6.63 | 6.27 | 6.29 | 5,791,394 | 6.29 |
| 3/17/2026 | 7.03 | 7.21 | 6.89 | 6.93 | 3,018,407 | 6.93 |
| 3/16/2026 | 6.86 | 7.20 | 6.77 | 7.04 | 4,629,778 | 7.04 |
| 3/13/2026 | 7.33 | 7.34 | 6.81 | 6.84 | 6,485,343 | 6.84 |
| 3/12/2026 | 7.75 | 7.80 | 7.45 | 7.48 | 3,531,188 | 7.48 |
| 3/11/2026 | 8.01 | 8.05 | 7.37 | 7.68 | 6,008,977 | 7.68 |
| 3/10/2026 | 8.10 | 8.53 | 8.01 | 8.21 | 7,306,218 | 8.21 |
| 3/09/2026 | 7.34 | 7.87 | 7.19 | 7.78 | 4,394,000 | 7.78 |
| 3/06/2026 | 7.83 | 7.99 | 7.51 | 7.83 | 3,267,363 | 7.83 |
| 3/05/2026 | 8.49 | 8.58 | 7.79 | 7.99 | 3,842,229 | 7.99 |
| 3/04/2026 | 8.63 | 8.73 | 8.29 | 8.68 | 2,841,540 | 8.68 |
| 3/03/2026 | 8.78 | 8.80 | 7.95 | 8.39 | 5,226,639 | 8.39 |
| 3/02/2026 | 9.63 | 9.70 | 8.95 | 9.41 | 5,181,812 | 9.41 |
| 2/27/2026 | 9.24 | 9.64 | 9.11 | 9.62 | 4,271,664 | 9.62 |
| 2/26/2026 | 8.69 | 9.28 | 8.54 | 9.24 | 5,385,471 | 9.24 |
| 2/25/2026 | 9.10 | 9.14 | 8.83 | 8.89 | 5,667,811 | 8.89 |
| 2/24/2026 | 8.50 | 9.03 | 8.32 | 8.96 | 3,775,815 | 8.96 |
| 2/23/2026 | 9.20 | 9.57 | 8.62 | 8.81 | 7,219,019 | 8.81 |
| 2/20/2026 | 9.07 | 9.28 | 8.42 | 9.12 | 6,914,694 | 9.12 |
| 2/19/2026 | 9.15 | 9.54 | 8.87 | 8.99 | 5,702,164 | 8.99 |
| 2/18/2026 | 9.22 | 9.41 | 9.00 | 9.22 | 2,919,833 | 9.22 |
| 2/17/2026 | 9.28 | 9.33 | 8.56 | 8.99 | 4,675,610 | 8.99 |
| 2/13/2026 | 9.59 | 9.95 | 9.40 | 9.79 | 3,571,777 | 9.79 |
| 2/12/2026 | 10.16 | 10.38 | 9.26 | 9.28 | 6,489,285 | 9.28 |
| 2/11/2026 | 10.73 | 10.92 | 9.83 | 10.29 | 5,068,163 | 10.29 |
| 2/10/2026 | 10.48 | 10.78 | 10.30 | 10.36 | 4,310,405 | 10.36 |
| 2/09/2026 | 10.26 | 10.94 | 10.15 | 10.76 | 4,502,034 | 10.76 |
| 2/06/2026 | 9.32 | 10.18 | 9.24 | 10.15 | 4,722,759 | 10.15 |