Avino Silver & Gold Mines Ltd. Common Shares (Canada) (ASM)
6.5400
-0.2900 (-4.25%)
NYSE· Last Trade: Jun 21st, 8:33 AM EDT
Historical Prices For Avino Silver & Gold Mines Ltd. Common Shares (Canada) (ASM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 6/10/2026 | 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 | 2,113,399 | 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 |